{"t":"EBF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1538,0.1564,0.1538,0.1538,41850.0],["1980-03-18",0.1525,0.1525,0.1512,0.1512,18900.0],["1980-03-19",0.1512,0.1512,0.1512,0.1512,2700.0],["1980-03-20",0.1512,0.1512,0.1512,0.1512,13500.0],["1980-03-21",0.1512,0.1525,0.1499,0.1525,2700.0],["1980-03-24",0.1499,0.1499,0.1499,0.1499,8100.0],["1980-03-25",0.1499,0.1499,0.1499,0.1499,17550.0],["1980-03-26",0.1525,0.1525,0.1525,0.1525,1350.0],["1980-03-27",0.1499,0.1499,0.1446,0.1446,16200.0],["1980-03-28",0.1446,0.1446,0.1393,0.1393,45900.0],["1980-03-31",0.1393,0.1393,0.1393,0.1393,1350.0],["1980-04-01",0.1393,0.142,0.138,0.138,4050.0],["1980-04-02",0.138,0.142,0.138,0.142,9450.0],["1980-04-03",0.1433,0.1525,0.1433,0.1525,9450.0],["1980-04-07",0.1407,0.1407,0.1393,0.1393,5400.0],["1980-04-08",0.1393,0.1407,0.1393,0.1393,13500.0],["1980-04-09",0.1407,0.142,0.1407,0.1407,43200.0],["1980-04-10",0.142,0.142,0.142,0.142,10800.0],["1980-04-11",0.1433,0.1433,0.1433,0.1433,12150.0],["1980-04-14",0.1433,0.1433,0.1407,0.1407,14850.0],["1980-04-15",0.1407,0.1407,0.1393,0.1393,20250.0],["1980-04-16",0.1393,0.1393,0.1393,0.1393,0.0],["1980-04-17",0.142,0.1472,0.142,0.1472,24300.0],["1980-04-18",0.1446,0.1446,0.1446,0.1446,2700.0],["1980-04-21",0.1446,0.1499,0.1446,0.1499,54000.0],["1980-04-22",0.1499,0.1538,0.1472,0.1538,21600.0],["1980-04-23",0.1538,0.1564,0.1512,0.1538,35100.0],["1980-04-24",0.1538,0.1577,0.1538,0.1577,14850.0],["1980-04-25",0.1577,0.1577,0.1551,0.1577,20250.0],["1980-04-28",0.1577,0.1577,0.1577,0.1577,6750.0],["1980-04-29",0.1604,0.1604,0.1604,0.1604,2700.0],["1980-04-30",0.1604,0.1604,0.1604,0.1604,21600.0],["1980-05-01",0.1604,0.1656,0.1604,0.1604,14850.0],["1980-05-02",0.1604,0.163,0.1604,0.1604,10800.0],["1980-05-05",0.1604,0.1604,0.1591,0.1591,9450.0],["1980-05-06",0.1591,0.1617,0.1591,0.1617,10800.0],["1980-05-07",0.1617,0.1617,0.1617,0.1617,0.0],["1980-05-08",0.1604,0.1604,0.1604,0.1604,1350.0],["1980-05-09",0.1604,0.1604,0.1577,0.1604,12150.0],["1980-05-12",0.1591,0.1591,0.1577,0.1577,10800.0],["1980-05-13",0.1564,0.1564,0.1564,0.1564,4050.0],["1980-05-14",0.1577,0.1604,0.1577,0.1604,6750.0],["1980-05-15",0.1617,0.1617,0.1617,0.1617,10800.0],["1980-05-16",0.1617,0.1617,0.1604,0.1604,17550.0],["1980-05-19",0.1604,0.1604,0.1591,0.1591,4050.0],["1980-05-20",0.1591,0.1604,0.1591,0.1591,2700.0],["1980-05-21",0.1591,0.1591,0.1591,0.1591,9450.0],["1980-05-22",0.1604,0.1617,0.1604,0.1617,14850.0],["1980-05-23",0.1617,0.163,0.1617,0.1617,8100.0],["1980-05-27",0.1617,0.1617,0.1604,0.1604,8100.0],["1980-05-28",0.1604,0.163,0.1591,0.163,41850.0],["1980-05-29",0.1643,0.1748,0.1643,0.1748,31050.0],["1980-05-30",0.1748,0.1748,0.1709,0.1735,28350.0],["1980-06-02",0.1735,0.1775,0.1735,0.1775,6750.0],["1980-06-03",0.1775,0.1854,0.1762,0.184,22950.0],["1980-06-04",0.184,0.1854,0.1827,0.1827,16200.0],["1980-06-05",0.1788,0.1788,0.1748,0.1748,18900.0],["1980-06-06",0.1722,0.1722,0.1722,0.1722,8100.0],["1980-06-09",0.1709,0.1709,0.1683,0.1709,32400.0],["1980-06-10",0.1748,0.1788,0.1748,0.1788,63450.0],["1980-06-11",0.1788,0.1801,0.1775,0.1801,29700.0],["1980-06-12",0.1788,0.1788,0.1788,0.1788,8100.0],["1980-06-13",0.1788,0.1788,0.1788,0.1788,1350.0],["1980-06-16",0.1788,0.1801,0.1775,0.1788,13500.0],["1980-06-17",0.1801,0.1814,0.1801,0.1814,5400.0],["1980-06-18",0.1814,0.1814,0.1762,0.1788,64800.0],["1980-06-19",0.1788,0.1788,0.1788,0.1788,16200.0],["1980-06-20",0.1775,0.1775,0.1735,0.1762,22950.0],["1980-06-23",0.1775,0.1775,0.1775,0.1775,10800.0],["1980-06-24",0.1775,0.1775,0.1775,0.1775,0.0],["1980-06-25",0.1762,0.1762,0.1762,0.1762,1350.0],["1980-06-26",0.1735,0.1735,0.1696,0.1696,18900.0],["1980-06-27",0.1696,0.1696,0.1696,0.1696,0.0],["1980-06-30",0.1683,0.1683,0.1683,0.1683,6750.0],["1980-07-01",0.1683,0.1683,0.1683,0.1683,4050.0],["1980-07-02",0.1696,0.1696,0.1696,0.1696,1350.0],["1980-07-03",0.1696,0.1709,0.1696,0.1709,12150.0],["1980-07-07",0.1709,0.1735,0.1709,0.1735,18900.0],["1980-07-08",0.1735,0.1748,0.1735,0.1748,29700.0],["1980-07-09",0.1735,0.1735,0.1709,0.1735,12150.0],["1980-07-10",0.1735,0.1801,0.1735,0.1775,51300.0],["1980-07-11",0.1775,0.1775,0.1775,0.1775,0.0],["1980-07-14",0.1775,0.184,0.1775,0.184,17550.0],["1980-07-15",0.1814,0.1814,0.1814,0.1814,1350.0],["1980-07-16",0.1814,0.1827,0.1788,0.1827,9450.0],["1980-07-17",0.1827,0.1827,0.1827,0.1827,0.0],["1980-07-18",0.1827,0.1827,0.1827,0.1827,4050.0],["1980-07-21",0.1827,0.1827,0.1814,0.1827,6750.0],["1980-07-22",0.1814,0.1814,0.1814,0.1814,1350.0],["1980-07-23",0.1814,0.1814,0.1814,0.1814,0.0],["1980-07-24",0.1814,0.1814,0.1814,0.1814,5400.0],["1980-07-25",0.1814,0.1814,0.1814,0.1814,0.0],["1980-07-28",0.1814,0.1814,0.1814,0.1814,0.0],["1980-07-29",0.1814,0.1827,0.1801,0.1801,9450.0],["1980-07-30",0.1801,0.1801,0.1801,0.1801,0.0],["1980-07-31",0.1801,0.1801,0.1801,0.1801,0.0],["1980-08-01",0.1801,0.1827,0.1801,0.1814,24300.0],["1980-08-04",0.1788,0.1788,0.1788,0.1788,16200.0],["1980-08-05",0.1788,0.1788,0.1762,0.1775,17550.0],["1980-08-06",0.1775,0.1775,0.1775,0.1775,2700.0],["1980-08-07",0.1762,0.1762,0.1762,0.1762,10800.0],["1980-08-08",0.1775,0.1775,0.1775,0.1775,6750.0],["1980-08-11",0.1775,0.1788,0.1762,0.1788,5400.0],["1980-08-12",0.1788,0.1801,0.1788,0.1788,6750.0],["1980-08-13",0.1762,0.1762,0.1762,0.1762,13500.0],["1980-08-14",0.1762,0.1775,0.1748,0.1762,14850.0],["1980-08-15",0.1762,0.1762,0.1762,0.1762,1350.0],["1980-08-18",0.1762,0.1775,0.1735,0.1762,37800.0],["1980-08-19",0.1735,0.1735,0.1735,0.1735,5400.0],["1980-08-20",0.1762,0.1762,0.1762,0.1762,13500.0],["1980-08-21",0.1748,0.1748,0.1748,0.1748,5400.0],["1980-08-22",0.1762,0.1788,0.1762,0.1762,37800.0],["1980-08-25",0.1788,0.1814,0.1788,0.1814,22950.0],["1980-08-26",0.1814,0.184,0.1788,0.184,14850.0],["1980-08-27",0.1827,0.1827,0.1814,0.1814,27000.0],["1980-08-28",0.1814,0.1814,0.1801,0.1814,14850.0],["1980-08-29",0.1814,0.1814,0.1801,0.1814,10800.0],["1980-09-02",0.1814,0.184,0.1801,0.1801,25650.0],["1980-09-03",0.1801,0.1801,0.1801,0.1801,0.0],["1980-09-04",0.1801,0.1814,0.1788,0.1788,29700.0],["1980-09-05",0.1788,0.1814,0.1788,0.1801,37800.0],["1980-09-08",0.1801,0.1827,0.1801,0.1801,20250.0],["1980-09-09",0.1801,0.1801,0.1801,0.1801,0.0],["1980-09-10",0.1801,0.1801,0.1801,0.1801,28350.0],["1980-09-11",0.1827,0.1827,0.1827,0.1827,12150.0],["1980-09-12",0.1827,0.1867,0.1827,0.1867,25650.0],["1980-09-15",0.1867,0.1867,0.1814,0.1854,51300.0],["1980-09-16",0.1854,0.1919,0.1854,0.1919,13500.0],["1980-09-17",0.1932,0.2011,0.1932,0.2011,62100.0],["1980-09-18",0.2011,0.2077,0.2011,0.2077,79650.0],["1980-09-19",0.2077,0.209,0.2051,0.2051,155250.0],["1980-09-22",0.2051,0.2064,0.2038,0.2064,17550.0],["1980-09-23",0.2064,0.2064,0.2038,0.2038,14850.0],["1980-09-24",0.2024,0.2024,0.2011,0.2024,10800.0],["1980-09-25",0.2024,0.2038,0.2024,0.2024,2700.0],["1980-09-26",0.2011,0.2011,0.1998,0.1998,2700.0],["1980-09-29",0.1972,0.1972,0.1932,0.1932,6750.0],["1980-09-30",0.1932,0.1932,0.1932,0.1932,10800.0],["1980-10-01",0.1932,0.1959,0.1932,0.1932,8100.0],["1980-10-02",0.1932,0.1932,0.1893,0.1906,10800.0],["1980-10-03",0.1906,0.1932,0.1893,0.1906,22950.0],["1980-10-06",0.1906,0.1946,0.1906,0.1946,31050.0],["1980-10-07",0.1946,0.1946,0.1946,0.1946,8100.0],["1980-10-08",0.1919,0.1919,0.1893,0.1906,6750.0],["1980-10-09",0.1919,0.1932,0.1919,0.1919,2700.0],["1980-10-10",0.1919,0.1932,0.1919,0.1919,9450.0],["1980-10-13",0.1932,0.1932,0.1932,0.1932,1350.0],["1980-10-14",0.1932,0.1932,0.1919,0.1932,2700.0],["1980-10-15",0.1906,0.1906,0.1906,0.1906,6750.0],["1980-10-16",0.1919,0.1946,0.1919,0.1946,35100.0],["1980-10-17",0.1919,0.1919,0.1919,0.1919,10800.0],["1980-10-20",0.1919,0.1919,0.1919,0.1919,5400.0],["1980-10-21",0.1919,0.1919,0.1867,0.1867,5400.0],["1980-10-22",0.1867,0.1867,0.1867,0.1867,2700.0],["1980-10-23",0.1867,0.1867,0.1867,0.1867,2700.0],["1980-10-24",0.184,0.184,0.184,0.184,1350.0],["1980-10-27",0.1827,0.1827,0.1788,0.1788,8100.0],["1980-10-28",0.1775,0.1775,0.1762,0.1762,4050.0],["1980-10-29",0.1762,0.1762,0.1762,0.1762,1350.0],["1980-10-30",0.1748,0.1748,0.1748,0.1748,1350.0],["1980-10-31",0.1748,0.1748,0.1748,0.1748,0.0],["1980-11-03",0.1748,0.1748,0.1709,0.1709,29700.0],["1980-11-05",0.1735,0.1762,0.1735,0.1762,8100.0],["1980-11-06",0.1762,0.1762,0.1762,0.1762,0.0],["1980-11-07",0.1762,0.1762,0.1762,0.1762,0.0],["1980-11-10",0.1735,0.1735,0.1722,0.1722,4050.0],["1980-11-11",0.1722,0.1722,0.1722,0.1722,12150.0],["1980-11-12",0.1722,0.1722,0.1709,0.1709,13500.0],["1980-11-13",0.1735,0.1788,0.1735,0.1788,24300.0],["1980-11-14",0.1788,0.1788,0.1748,0.1788,24300.0],["1980-11-17",0.1762,0.1762,0.1748,0.1748,6750.0],["1980-11-18",0.1748,0.1775,0.1709,0.1709,12150.0],["1980-11-19",0.1709,0.1722,0.1709,0.1709,12150.0],["1980-11-20",0.1709,0.1709,0.1709,0.1709,0.0],["1980-11-21",0.1709,0.1709,0.1709,0.1709,0.0],["1980-11-24",0.1709,0.1722,0.1696,0.1709,5400.0],["1980-11-25",0.1722,0.1722,0.1722,0.1722,2700.0],["1980-11-26",0.1722,0.1748,0.1722,0.1748,5400.0],["1980-11-28",0.1775,0.1775,0.1775,0.1775,5400.0],["1980-12-01",0.1775,0.1788,0.1775,0.1775,14850.0],["1980-12-02",0.1748,0.1748,0.1722,0.1722,8100.0],["1980-12-03",0.1709,0.1709,0.1709,0.1709,1350.0],["1980-12-04",0.1709,0.1709,0.1696,0.1709,6750.0],["1980-12-05",0.1683,0.1683,0.1656,0.1683,13500.0],["1980-12-08",0.1683,0.1709,0.1669,0.1683,12150.0],["1980-12-09",0.1683,0.1709,0.1669,0.1709,8100.0],["1980-12-10",0.1709,0.1709,0.1709,0.1709,0.0],["1980-12-11",0.1683,0.1683,0.1643,0.1643,17550.0],["1980-12-12",0.1617,0.1617,0.1591,0.1591,2700.0],["1980-12-15",0.1591,0.1591,0.1591,0.1591,1350.0],["1980-12-16",0.1591,0.163,0.1591,0.163,14850.0],["1980-12-17",0.1617,0.1617,0.1604,0.1617,5400.0],["1980-12-18",0.1617,0.1617,0.1617,0.1617,0.0],["1980-12-19",0.1617,0.1617,0.1604,0.1617,8100.0],["1980-12-22",0.1604,0.1604,0.1577,0.1577,16200.0],["1980-12-23",0.1577,0.1577,0.1551,0.1577,20250.0],["1980-12-24",0.1577,0.1577,0.1577,0.1577,1350.0],["1980-12-26",0.1604,0.1604,0.1604,0.1604,1350.0],["1980-12-29",0.1604,0.1604,0.1577,0.1577,12150.0],["1980-12-30",0.1577,0.1617,0.1577,0.1617,14850.0],["1980-12-31",0.1617,0.163,0.1591,0.163,9450.0],["1981-01-02",0.1643,0.1683,0.1643,0.1683,17550.0],["1981-01-05",0.1683,0.1683,0.1683,0.1683,31050.0],["1981-01-06",0.1683,0.1709,0.1683,0.1683,22950.0],["1981-01-07",0.1683,0.1683,0.1669,0.1683,40500.0],["1981-01-08",0.1683,0.1696,0.1683,0.1683,25650.0],["1981-01-09",0.1683,0.1709,0.1683,0.1709,2700.0],["1981-01-12",0.1735,0.1735,0.1735,0.1735,6750.0],["1981-01-13",0.1709,0.1709,0.1709,0.1709,4050.0],["1981-01-14",0.1709,0.1735,0.1709,0.1709,9450.0],["1981-01-15",0.1709,0.1722,0.1696,0.1696,2700.0],["1981-01-16",0.1696,0.1696,0.1696,0.1696,4050.0],["1981-01-19",0.1683,0.1683,0.1683,0.1683,18900.0],["1981-01-20",0.1683,0.1709,0.1683,0.1709,29700.0],["1981-01-21",0.1696,0.1696,0.1683,0.1683,16200.0],["1981-01-22",0.1669,0.1669,0.1669,0.1669,1350.0],["1981-01-23",0.1669,0.1669,0.1669,0.1669,0.0],["1981-01-26",0.1669,0.1669,0.1669,0.1669,4050.0],["1981-01-27",0.1669,0.1669,0.1669,0.1669,0.0],["1981-01-28",0.1669,0.1669,0.163,0.163,10800.0],["1981-01-29",0.1617,0.1617,0.1617,0.1617,5400.0],["1981-01-30",0.1643,0.1643,0.1643,0.1643,1350.0],["1981-02-02",0.1643,0.1643,0.1643,0.1643,9450.0],["1981-02-03",0.1617,0.1617,0.1617,0.1617,12150.0],["1981-02-04",0.1617,0.1617,0.1604,0.1617,5400.0],["1981-02-05",0.1604,0.1604,0.1604,0.1604,1350.0],["1981-02-06",0.1604,0.1604,0.1604,0.1604,4050.0],["1981-02-09",0.1604,0.1604,0.1591,0.1591,17550.0],["1981-02-10",0.1591,0.1617,0.1591,0.1617,4050.0],["1981-02-11",0.1604,0.1604,0.1604,0.1604,1350.0],["1981-02-12",0.1604,0.1604,0.1604,0.1604,0.0],["1981-02-13",0.1604,0.1604,0.1604,0.1604,1350.0],["1981-02-17",0.1591,0.1591,0.1591,0.1591,6750.0],["1981-02-18",0.1591,0.1591,0.1591,0.1591,0.0],["1981-02-19",0.1591,0.1591,0.1564,0.1564,4050.0],["1981-02-20",0.1551,0.1551,0.1551,0.1551,20250.0],["1981-02-23",0.1551,0.1551,0.1551,0.1551,0.0],["1981-02-24",0.1551,0.1551,0.1551,0.1551,0.0],["1981-02-25",0.1551,0.1551,0.1551,0.1551,0.0],["1981-02-26",0.1577,0.1577,0.1577,0.1577,2700.0],["1981-02-27",0.1577,0.1577,0.1577,0.1577,0.0],["1981-03-02",0.1577,0.1577,0.1551,0.1551,5400.0],["1981-03-03",0.1551,0.1551,0.1525,0.1525,22950.0],["1981-03-04",0.1525,0.1538,0.1525,0.1525,22950.0],["1981-03-05",0.1538,0.1564,0.1538,0.1538,21600.0],["1981-03-06",0.1551,0.1564,0.1551,0.1564,4050.0],["1981-03-09",0.1564,0.1577,0.1564,0.1577,32400.0],["1981-03-10",0.1577,0.1577,0.1551,0.1551,16200.0],["1981-03-11",0.1564,0.1564,0.1564,0.1564,1350.0],["1981-03-12",0.1564,0.1604,0.1551,0.1604,14850.0],["1981-03-13",0.1617,0.1669,0.1617,0.1669,27000.0],["1981-03-16",0.1683,0.1709,0.1683,0.1709,14850.0],["1981-03-17",0.1709,0.1722,0.1709,0.1722,6750.0],["1981-03-18",0.1735,0.1735,0.1735,0.1735,10800.0],["1981-03-19",0.1722,0.1722,0.1722,0.1722,4050.0],["1981-03-20",0.1748,0.1775,0.1748,0.1775,16200.0],["1981-03-23",0.1788,0.1854,0.1788,0.1814,17550.0],["1981-03-24",0.1827,0.1867,0.1827,0.1854,31050.0],["1981-03-25",0.184,0.184,0.1801,0.1801,14850.0],["1981-03-26",0.1827,0.1867,0.1827,0.1867,10800.0],["1981-03-27",0.1867,0.1867,0.184,0.1854,24300.0],["1981-03-30",0.1867,0.1867,0.1867,0.1867,6750.0],["1981-03-31",0.1867,0.1867,0.1867,0.1867,2700.0],["1981-04-01",0.1867,0.1867,0.184,0.184,17550.0],["1981-04-02",0.184,0.184,0.184,0.184,6750.0],["1981-04-03",0.184,0.188,0.184,0.1854,8100.0],["1981-04-06",0.1854,0.188,0.1814,0.188,91800.0],["1981-04-07",0.1854,0.1854,0.1854,0.1854,5400.0],["1981-04-08",0.1827,0.1827,0.1827,0.1827,6750.0],["1981-04-09",0.184,0.1893,0.184,0.1893,121500.0],["1981-04-10",0.1893,0.1893,0.188,0.188,37800.0],["1981-04-13",0.1867,0.1867,0.1854,0.1854,2700.0],["1981-04-14",0.1854,0.1854,0.1827,0.1854,5400.0],["1981-04-15",0.1854,0.1854,0.1854,0.1854,0.0],["1981-04-16",0.1854,0.1946,0.184,0.184,233550.0],["1981-04-20",0.1893,0.2024,0.1893,0.2024,109350.0],["1981-04-21",0.2051,0.209,0.2051,0.2064,89100.0],["1981-04-22",0.2064,0.209,0.2024,0.209,55350.0],["1981-04-23",0.2077,0.2077,0.2011,0.2011,41850.0],["1981-04-24",0.2011,0.2038,0.1998,0.2038,17550.0],["1981-04-27",0.2011,0.2011,0.2011,0.2011,5400.0],["1981-04-28",0.2024,0.2051,0.2024,0.2051,10800.0],["1981-04-29",0.2038,0.2038,0.2011,0.2038,14850.0],["1981-04-30",0.2051,0.2064,0.2051,0.2051,32400.0],["1981-05-01",0.2024,0.2024,0.2024,0.2024,1350.0],["1981-05-04",0.1985,0.1985,0.1946,0.1946,10800.0],["1981-05-05",0.1919,0.1919,0.1854,0.1854,18900.0],["1981-05-06",0.188,0.188,0.188,0.188,2700.0],["1981-05-07",0.188,0.1893,0.1854,0.1893,6750.0],["1981-05-08",0.1893,0.1893,0.1893,0.1893,5400.0],["1981-05-11",0.1893,0.1893,0.1893,0.1893,10800.0],["1981-05-12",0.1893,0.1985,0.1867,0.1985,41850.0],["1981-05-13",0.1959,0.1959,0.1919,0.1946,21600.0],["1981-05-14",0.1946,0.1946,0.1946,0.1946,0.0],["1981-05-15",0.1946,0.1946,0.1919,0.1919,22950.0],["1981-05-18",0.1919,0.1946,0.1906,0.1906,8100.0],["1981-05-19",0.1906,0.1919,0.1893,0.1906,18900.0],["1981-05-20",0.1906,0.1932,0.1906,0.1932,14850.0],["1981-05-21",0.1932,0.1932,0.1932,0.1932,0.0],["1981-05-22",0.1932,0.1946,0.1919,0.1946,8100.0],["1981-05-26",0.1932,0.1932,0.1919,0.1932,17550.0],["1981-05-27",0.1932,0.1959,0.1932,0.1932,12150.0],["1981-05-28",0.1946,0.1946,0.1946,0.1946,8100.0],["1981-05-29",0.1946,0.1946,0.1919,0.1919,27000.0],["1981-06-01",0.1932,0.1932,0.1932,0.1932,2700.0],["1981-06-02",0.1932,0.1946,0.1932,0.1932,25650.0],["1981-06-03",0.1932,0.1998,0.1906,0.1998,45900.0],["1981-06-04",0.1998,0.2038,0.1998,0.2011,25650.0],["1981-06-05",0.2011,0.2038,0.1998,0.2024,21600.0],["1981-06-08",0.1998,0.1998,0.1998,0.1998,17550.0],["1981-06-09",0.1998,0.2011,0.1998,0.2011,16200.0],["1981-06-10",0.2011,0.2024,0.1998,0.2024,2700.0],["1981-06-11",0.2024,0.2038,0.2011,0.2038,13500.0],["1981-06-12",0.2038,0.2038,0.2024,0.2038,9450.0],["1981-06-15",0.2038,0.2051,0.2024,0.2051,20250.0],["1981-06-16",0.2051,0.2064,0.2038,0.2064,10800.0],["1981-06-17",0.2064,0.2103,0.2038,0.209,41850.0],["1981-06-18",0.2077,0.2077,0.2064,0.2077,17550.0],["1981-06-19",0.2064,0.2064,0.2011,0.2011,12150.0],["1981-06-22",0.2038,0.2064,0.2038,0.2051,55350.0],["1981-06-23",0.2051,0.2077,0.2051,0.2077,55350.0],["1981-06-24",0.2077,0.209,0.2077,0.209,47250.0],["1981-06-25",0.209,0.209,0.2077,0.209,16200.0],["1981-06-26",0.209,0.2103,0.2077,0.2103,18900.0],["1981-06-29",0.2103,0.2143,0.2103,0.2116,44550.0],["1981-06-30",0.2116,0.2182,0.209,0.2156,93150.0],["1981-07-01",0.2156,0.2235,0.2156,0.2195,538650.0],["1981-07-02",0.2195,0.2235,0.2169,0.2169,72900.0],["1981-07-06",0.2195,0.2235,0.2195,0.2235,49950.0],["1981-07-07",0.2235,0.2248,0.2208,0.2208,18900.0],["1981-07-08",0.2235,0.23,0.2235,0.23,62100.0],["1981-07-09",0.2287,0.2287,0.2222,0.2287,24300.0],["1981-07-10",0.2314,0.2392,0.2314,0.2353,40500.0],["1981-07-13",0.234,0.234,0.23,0.2327,32400.0],["1981-07-14",0.2314,0.2314,0.23,0.23,29700.0],["1981-07-15",0.23,0.2314,0.2235,0.2235,17550.0],["1981-07-16",0.2235,0.2235,0.2208,0.2208,18900.0],["1981-07-17",0.2208,0.2235,0.2208,0.2235,28350.0],["1981-07-20",0.2235,0.2235,0.2208,0.2208,16200.0],["1981-07-21",0.2208,0.2208,0.2195,0.2208,5400.0],["1981-07-22",0.2182,0.2182,0.2156,0.2156,4050.0],["1981-07-23",0.2156,0.2182,0.2156,0.2182,4050.0],["1981-07-24",0.2156,0.2156,0.2156,0.2156,1350.0],["1981-07-27",0.213,0.213,0.213,0.213,1350.0],["1981-07-28",0.2103,0.2103,0.2077,0.2077,17550.0],["1981-07-29",0.2064,0.2064,0.2064,0.2064,17550.0],["1981-07-30",0.2064,0.209,0.2038,0.2038,16200.0],["1981-07-31",0.2024,0.2024,0.2024,0.2024,2700.0],["1981-08-03",0.2051,0.2051,0.2051,0.2051,20250.0],["1981-08-04",0.2077,0.2077,0.2077,0.2077,1350.0],["1981-08-05",0.2103,0.2143,0.2103,0.213,14850.0],["1981-08-06",0.213,0.213,0.213,0.213,0.0],["1981-08-07",0.2143,0.2182,0.2143,0.2143,14850.0],["1981-08-10",0.2143,0.2143,0.2116,0.2143,17550.0],["1981-08-11",0.213,0.213,0.2103,0.213,22950.0],["1981-08-12",0.2103,0.2103,0.2077,0.2077,6750.0],["1981-08-13",0.2077,0.2077,0.2077,0.2077,0.0],["1981-08-14",0.209,0.209,0.209,0.209,1350.0],["1981-08-17",0.209,0.2116,0.2051,0.2051,17550.0],["1981-08-18",0.2024,0.2024,0.1998,0.2024,12150.0],["1981-08-19",0.2024,0.2024,0.1998,0.1998,17550.0],["1981-08-20",0.1998,0.2038,0.1998,0.2038,24300.0],["1981-08-21",0.2038,0.2038,0.2038,0.2038,0.0],["1981-08-24",0.2024,0.2024,0.1998,0.1998,13500.0],["1981-08-25",0.1972,0.1972,0.1972,0.1972,13500.0],["1981-08-26",0.1972,0.1998,0.1972,0.1972,12150.0],["1981-08-27",0.1972,0.1972,0.1946,0.1946,9450.0],["1981-08-28",0.1946,0.1946,0.1919,0.1946,6750.0],["1981-08-31",0.1946,0.1946,0.1932,0.1932,4050.0],["1981-09-01",0.1906,0.1906,0.1867,0.1867,13500.0],["1981-09-02",0.1867,0.1867,0.1867,0.1867,1350.0],["1981-09-03",0.1867,0.1867,0.184,0.184,14850.0],["1981-09-04",0.1814,0.1814,0.1762,0.1762,13500.0],["1981-09-08",0.1762,0.1775,0.163,0.1656,83700.0],["1981-09-09",0.1683,0.1683,0.1683,0.1683,4050.0],["1981-09-10",0.1709,0.1762,0.1709,0.1709,28350.0],["1981-09-11",0.1709,0.1762,0.1709,0.1762,10800.0],["1981-09-14",0.1735,0.1735,0.1735,0.1735,2700.0],["1981-09-15",0.1735,0.1735,0.1735,0.1735,2700.0],["1981-09-16",0.1762,0.1775,0.1762,0.1775,39150.0],["1981-09-17",0.1788,0.1788,0.1788,0.1788,71550.0],["1981-09-18",0.1788,0.1788,0.1762,0.1762,8100.0],["1981-09-21",0.1762,0.1814,0.1762,0.1814,35100.0],["1981-09-22",0.184,0.1867,0.184,0.1867,5400.0],["1981-09-23",0.184,0.184,0.1814,0.1814,9450.0],["1981-09-24",0.184,0.1959,0.184,0.1959,25650.0],["1981-09-25",0.1959,0.1959,0.1814,0.1814,39150.0],["1981-09-28",0.1814,0.1893,0.1788,0.1893,78300.0],["1981-09-29",0.1919,0.1998,0.1919,0.1985,43200.0],["1981-09-30",0.1985,0.1998,0.1972,0.1985,9450.0],["1981-10-01",0.1985,0.1985,0.1959,0.1985,8100.0],["1981-10-02",0.1985,0.2038,0.1985,0.2038,9450.0],["1981-10-05",0.2064,0.2103,0.2064,0.2103,33750.0],["1981-10-06",0.2077,0.2077,0.2064,0.2064,5400.0],["1981-10-07",0.2064,0.2103,0.2064,0.2064,28350.0],["1981-10-08",0.2064,0.209,0.2064,0.209,5400.0],["1981-10-09",0.209,0.209,0.2064,0.2064,24300.0],["1981-10-12",0.209,0.2116,0.209,0.2116,9450.0],["1981-10-13",0.2103,0.2103,0.209,0.209,8100.0],["1981-10-14",0.209,0.209,0.209,0.209,0.0],["1981-10-15",0.209,0.209,0.209,0.209,0.0],["1981-10-16",0.209,0.209,0.209,0.209,8100.0],["1981-10-19",0.209,0.209,0.209,0.209,4050.0],["1981-10-20",0.209,0.209,0.209,0.209,0.0],["1981-10-21",0.209,0.209,0.209,0.209,12150.0],["1981-10-22",0.2077,0.2077,0.2077,0.2077,4050.0],["1981-10-23",0.2077,0.2077,0.2038,0.2038,27000.0],["1981-10-26",0.2051,0.2077,0.2051,0.2077,16200.0],["1981-10-27",0.2103,0.213,0.2103,0.213,17550.0],["1981-10-28",0.213,0.2143,0.2116,0.2116,5400.0],["1981-10-29",0.209,0.209,0.209,0.209,2700.0],["1981-10-30",0.2103,0.2116,0.2103,0.2103,10800.0],["1981-11-02",0.213,0.2169,0.213,0.2169,22950.0],["1981-11-03",0.2195,0.2261,0.2195,0.2248,40500.0],["1981-11-04",0.2208,0.2208,0.2208,0.2208,1350.0],["1981-11-05",0.2208,0.2235,0.2195,0.2195,12150.0],["1981-11-06",0.2195,0.2208,0.2182,0.2182,4050.0],["1981-11-09",0.2182,0.2208,0.2182,0.2182,32400.0],["1981-11-10",0.2208,0.2314,0.2208,0.2261,109350.0],["1981-11-11",0.2261,0.2287,0.2235,0.2287,10800.0],["1981-11-12",0.2314,0.234,0.2314,0.2314,21600.0],["1981-11-13",0.2287,0.2287,0.2287,0.2287,2700.0],["1981-11-16",0.2287,0.23,0.2274,0.2274,13500.0],["1981-11-17",0.2261,0.2261,0.2208,0.2208,10800.0],["1981-11-18",0.2235,0.2235,0.2235,0.2235,1350.0],["1981-11-19",0.2208,0.2208,0.2156,0.2156,21600.0],["1981-11-20",0.2156,0.2182,0.2156,0.2182,2700.0],["1981-11-23",0.2208,0.2235,0.2208,0.2208,21600.0],["1981-11-24",0.2208,0.2208,0.2182,0.2182,12150.0],["1981-11-25",0.2195,0.2208,0.2195,0.2208,25650.0],["1981-11-27",0.2208,0.2222,0.2195,0.2208,12150.0],["1981-11-30",0.2208,0.2208,0.213,0.2208,33750.0],["1981-12-01",0.2208,0.2208,0.2208,0.2208,2700.0],["1981-12-02",0.2195,0.2195,0.2169,0.2169,10800.0],["1981-12-03",0.2169,0.2169,0.2169,0.2169,0.0],["1981-12-04",0.2169,0.2169,0.2169,0.2169,0.0],["1981-12-07",0.2156,0.2156,0.2143,0.2143,2700.0],["1981-12-08",0.2116,0.2116,0.2103,0.2103,29700.0],["1981-12-09",0.2103,0.213,0.2103,0.2103,27000.0],["1981-12-10",0.2103,0.2103,0.2103,0.2103,12150.0],["1981-12-11",0.2103,0.2103,0.2077,0.2077,29700.0],["1981-12-14",0.2077,0.209,0.2077,0.209,8100.0],["1981-12-15",0.209,0.209,0.209,0.209,0.0],["1981-12-16",0.209,0.209,0.2077,0.2077,25650.0],["1981-12-17",0.2077,0.2077,0.2077,0.2077,4050.0],["1981-12-18",0.2077,0.209,0.2077,0.209,18900.0],["1981-12-21",0.209,0.2116,0.2077,0.2116,12150.0],["1981-12-22",0.2116,0.2116,0.209,0.2103,17550.0],["1981-12-23",0.2103,0.213,0.2103,0.213,13500.0],["1981-12-24",0.2156,0.2156,0.2156,0.2156,22950.0],["1981-12-28",0.2182,0.2182,0.2182,0.2182,4050.0],["1981-12-29",0.2182,0.2208,0.2156,0.2182,29700.0],["1981-12-30",0.2182,0.2182,0.2156,0.2156,12150.0],["1981-12-31",0.2156,0.2156,0.213,0.2156,14850.0],["1982-01-04",0.213,0.213,0.213,0.213,5400.0],["1982-01-05",0.213,0.2156,0.213,0.213,8100.0],["1982-01-06",0.213,0.213,0.2103,0.213,54000.0],["1982-01-07",0.2156,0.2156,0.2156,0.2156,2700.0],["1982-01-08",0.213,0.213,0.213,0.213,1350.0],["1982-01-11",0.213,0.213,0.2103,0.2103,8100.0],["1982-01-12",0.2103,0.2103,0.2103,0.2103,18900.0],["1982-01-13",0.2077,0.2077,0.2077,0.2077,2700.0],["1982-01-14",0.2077,0.2077,0.2077,0.2077,0.0],["1982-01-15",0.2077,0.2077,0.2077,0.2077,1350.0],["1982-01-18",0.2051,0.2051,0.2024,0.2051,44550.0],["1982-01-19",0.2077,0.2103,0.2077,0.2077,14850.0],["1982-01-20",0.2077,0.2116,0.2077,0.2116,33750.0],["1982-01-21",0.2116,0.213,0.2077,0.2077,12150.0],["1982-01-22",0.2077,0.2077,0.2051,0.2051,6750.0],["1982-01-25",0.2051,0.2051,0.1998,0.2051,22950.0],["1982-01-26",0.2077,0.2103,0.2077,0.2077,22950.0],["1982-01-27",0.2064,0.2064,0.2064,0.2064,1350.0],["1982-01-28",0.2064,0.209,0.2051,0.2051,27000.0],["1982-01-29",0.2051,0.2064,0.2038,0.2051,41850.0],["1982-02-01",0.2064,0.2064,0.2064,0.2064,4050.0],["1982-02-02",0.2064,0.2064,0.2064,0.2064,0.0],["1982-02-03",0.2051,0.2051,0.2024,0.2038,8100.0],["1982-02-04",0.1998,0.1998,0.1998,0.1998,10800.0],["1982-02-05",0.1959,0.1959,0.1932,0.1959,20250.0],["1982-02-08",0.1919,0.1919,0.1919,0.1919,5400.0],["1982-02-09",0.1919,0.1919,0.1893,0.1919,17550.0],["1982-02-10",0.1919,0.1919,0.1893,0.1919,2700.0],["1982-02-11",0.1893,0.1893,0.1814,0.1814,25650.0],["1982-02-12",0.184,0.1893,0.184,0.1893,48600.0],["1982-02-16",0.188,0.188,0.1854,0.188,13500.0],["1982-02-17",0.188,0.1893,0.1867,0.1893,16200.0],["1982-02-18",0.1867,0.1867,0.1867,0.1867,13500.0],["1982-02-19",0.1867,0.188,0.1854,0.1867,16200.0],["1982-02-22",0.1893,0.1906,0.1893,0.1893,12150.0],["1982-02-23",0.1893,0.1893,0.1893,0.1893,6750.0],["1982-02-24",0.1867,0.1867,0.1867,0.1867,1350.0],["1982-02-25",0.1893,0.1919,0.1893,0.1919,20250.0],["1982-02-26",0.1893,0.1893,0.1893,0.1893,6750.0],["1982-03-01",0.1893,0.1906,0.188,0.1906,16200.0],["1982-03-02",0.1893,0.1893,0.1893,0.1893,2700.0],["1982-03-03",0.1867,0.1867,0.1762,0.1762,51300.0],["1982-03-04",0.1762,0.1814,0.1762,0.1814,49950.0],["1982-03-05",0.1827,0.1854,0.1827,0.1854,83700.0],["1982-03-08",0.1827,0.1827,0.1814,0.1814,2700.0],["1982-03-09",0.1814,0.1814,0.1788,0.1814,8100.0],["1982-03-10",0.1788,0.1788,0.1788,0.1788,20250.0],["1982-03-11",0.1788,0.1788,0.1788,0.1788,1350.0],["1982-03-12",0.1775,0.1775,0.1762,0.1775,5400.0],["1982-03-15",0.1788,0.1788,0.1788,0.1788,1350.0],["1982-03-16",0.1735,0.1735,0.1709,0.1722,229500.0],["1982-03-17",0.1748,0.1748,0.1748,0.1748,1350.0],["1982-03-18",0.1748,0.1748,0.1722,0.1748,5400.0],["1982-03-19",0.1775,0.1775,0.1775,0.1775,4050.0],["1982-03-22",0.1775,0.1788,0.1775,0.1775,6750.0],["1982-03-23",0.1788,0.1827,0.1788,0.1827,67500.0],["1982-03-24",0.1827,0.1827,0.1827,0.1827,2700.0],["1982-03-25",0.1827,0.1893,0.1827,0.1893,21600.0],["1982-03-26",0.1893,0.1893,0.1893,0.1893,0.0],["1982-03-29",0.1867,0.1867,0.184,0.184,6750.0],["1982-03-30",0.184,0.184,0.184,0.184,2700.0],["1982-03-31",0.1867,0.188,0.1867,0.188,20250.0],["1982-04-01",0.1893,0.1893,0.1893,0.1893,8100.0],["1982-04-02",0.1919,0.1919,0.1919,0.1919,1350.0],["1982-04-05",0.1919,0.1946,0.1919,0.1919,18900.0],["1982-04-06",0.1932,0.1946,0.1932,0.1946,10800.0],["1982-04-07",0.1946,0.1946,0.1946,0.1946,0.0],["1982-04-08",0.1919,0.1919,0.1893,0.1893,5400.0],["1982-04-12",0.1893,0.1893,0.1893,0.1893,9450.0],["1982-04-13",0.1893,0.1893,0.1893,0.1893,6750.0],["1982-04-14",0.1893,0.1919,0.1893,0.1919,2700.0],["1982-04-15",0.1906,0.1906,0.1906,0.1906,1350.0],["1982-04-16",0.1932,0.1972,0.1932,0.1972,16200.0],["1982-04-19",0.1985,0.2011,0.1985,0.2011,28350.0],["1982-04-20",0.1998,0.1998,0.1998,0.1998,1350.0],["1982-04-21",0.1972,0.1972,0.1946,0.1946,14850.0],["1982-04-22",0.1972,0.1998,0.1972,0.1985,8100.0],["1982-04-23",0.1998,0.2024,0.1998,0.1998,17550.0],["1982-04-26",0.1998,0.1998,0.1998,0.1998,0.0],["1982-04-27",0.2011,0.2011,0.2011,0.2011,1350.0],["1982-04-28",0.2024,0.2051,0.2024,0.2051,27000.0],["1982-04-29",0.2051,0.2051,0.2038,0.2038,18900.0],["1982-04-30",0.2038,0.2051,0.2038,0.2051,4050.0],["1982-05-03",0.2051,0.2051,0.2024,0.2024,10800.0],["1982-05-04",0.2051,0.2051,0.2051,0.2051,5400.0],["1982-05-05",0.2064,0.2287,0.2064,0.2274,94500.0],["1982-05-06",0.2274,0.2274,0.2222,0.2274,155250.0],["1982-05-07",0.2248,0.2248,0.2208,0.2235,47250.0],["1982-05-10",0.2208,0.2208,0.2182,0.2182,14850.0],["1982-05-11",0.2182,0.2195,0.2182,0.2195,6750.0],["1982-05-12",0.2169,0.2169,0.213,0.2156,31050.0],["1982-05-13",0.213,0.213,0.2116,0.2116,12150.0],["1982-05-14",0.2103,0.2103,0.2103,0.2103,12150.0],["1982-05-17",0.213,0.2156,0.213,0.213,18900.0],["1982-05-18",0.213,0.213,0.2077,0.2077,8100.0],["1982-05-19",0.2077,0.2077,0.2051,0.2077,2700.0],["1982-05-20",0.2051,0.2051,0.2051,0.2051,1350.0],["1982-05-21",0.2024,0.2024,0.2024,0.2024,2700.0],["1982-05-24",0.2024,0.2024,0.2024,0.2024,0.0],["1982-05-25",0.2024,0.2064,0.2024,0.2064,8100.0],["1982-05-26",0.2051,0.2051,0.2011,0.2011,18900.0],["1982-05-27",0.2011,0.2011,0.2011,0.2011,0.0],["1982-05-28",0.2011,0.2051,0.1985,0.2011,58050.0],["1982-06-01",0.1998,0.1998,0.1972,0.1972,8100.0],["1982-06-02",0.1972,0.1972,0.1972,0.1972,0.0],["1982-06-03",0.1959,0.1959,0.1959,0.1959,6750.0],["1982-06-04",0.1932,0.1932,0.1932,0.1932,18900.0],["1982-06-07",0.1932,0.1946,0.1919,0.1946,4050.0],["1982-06-08",0.1959,0.1959,0.1959,0.1959,16200.0],["1982-06-09",0.1959,0.1959,0.1959,0.1959,0.0],["1982-06-10",0.1932,0.1932,0.1932,0.1932,1350.0],["1982-06-11",0.1946,0.1959,0.1946,0.1946,20250.0],["1982-06-14",0.1946,0.1946,0.1946,0.1946,9450.0],["1982-06-15",0.1946,0.1972,0.1946,0.1959,6750.0],["1982-06-16",0.2011,0.2011,0.2011,0.2011,14850.0],["1982-06-17",0.2011,0.2051,0.2011,0.2051,13500.0],["1982-06-18",0.2051,0.2051,0.2051,0.2051,2700.0],["1982-06-21",0.2024,0.2024,0.2024,0.2024,2700.0],["1982-06-22",0.2024,0.2024,0.2024,0.2024,2700.0],["1982-06-23",0.2024,0.2038,0.2024,0.2024,56700.0],["1982-06-24",0.2038,0.2038,0.2038,0.2038,4050.0],["1982-06-25",0.2024,0.2024,0.2024,0.2024,2700.0],["1982-06-28",0.2024,0.2024,0.2024,0.2024,4050.0],["1982-06-29",0.2051,0.2051,0.2051,0.2051,2700.0],["1982-06-30",0.2051,0.2103,0.2051,0.2103,20250.0],["1982-07-01",0.2103,0.2103,0.2103,0.2103,0.0],["1982-07-02",0.2077,0.2077,0.2077,0.2077,1350.0],["1982-07-06",0.2077,0.2103,0.2077,0.2103,16200.0],["1982-07-07",0.2103,0.2103,0.2103,0.2103,0.0],["1982-07-08",0.2103,0.2103,0.2064,0.2077,97200.0],["1982-07-09",0.2077,0.2077,0.2064,0.2064,5400.0],["1982-07-12",0.2064,0.209,0.2064,0.209,32400.0],["1982-07-13",0.209,0.2116,0.209,0.2103,14850.0],["1982-07-14",0.2103,0.2116,0.209,0.2116,843750.0],["1982-07-15",0.2116,0.213,0.2116,0.213,14850.0],["1982-07-16",0.213,0.213,0.213,0.213,6750.0],["1982-07-19",0.213,0.213,0.2116,0.213,8100.0],["1982-07-20",0.213,0.213,0.213,0.213,1350.0],["1982-07-21",0.213,0.213,0.2116,0.213,14850.0],["1982-07-22",0.213,0.213,0.213,0.213,152550.0],["1982-07-23",0.213,0.213,0.2051,0.2051,21600.0],["1982-07-26",0.2051,0.2051,0.2051,0.2051,2700.0],["1982-07-27",0.2051,0.2051,0.2051,0.2051,0.0],["1982-07-28",0.2051,0.2051,0.2051,0.2051,0.0],["1982-07-29",0.2024,0.2024,0.2024,0.2024,10800.0],["1982-07-30",0.2051,0.2051,0.2051,0.2051,4050.0],["1982-08-02",0.2051,0.2077,0.1998,0.1998,35100.0],["1982-08-03",0.2011,0.2038,0.2011,0.2011,8100.0],["1982-08-04",0.2011,0.2011,0.1998,0.1998,5400.0],["1982-08-05",0.1998,0.1998,0.1998,0.1998,0.0],["1982-08-06",0.1985,0.1985,0.1972,0.1972,12150.0],["1982-08-09",0.1972,0.1972,0.1972,0.1972,2700.0],["1982-08-10",0.1972,0.1972,0.1972,0.1972,0.0],["1982-08-11",0.1972,0.1985,0.1972,0.1985,8100.0],["1982-08-12",0.1998,0.2051,0.1998,0.2051,8100.0],["1982-08-13",0.2051,0.2051,0.2024,0.2051,12150.0],["1982-08-16",0.2064,0.209,0.2064,0.209,37800.0],["1982-08-17",0.209,0.2103,0.209,0.2103,16200.0],["1982-08-18",0.213,0.2156,0.213,0.213,20250.0],["1982-08-19",0.2156,0.2182,0.2156,0.2182,37800.0],["1982-08-20",0.2208,0.2208,0.2208,0.2208,13500.0],["1982-08-23",0.2235,0.2366,0.2235,0.2366,31050.0],["1982-08-24",0.2366,0.2432,0.2314,0.2314,67500.0],["1982-08-25",0.2314,0.2366,0.2314,0.2366,6750.0],["1982-08-26",0.2366,0.2392,0.234,0.234,13500.0],["1982-08-27",0.2353,0.2366,0.2353,0.2366,10800.0],["1982-08-30",0.2366,0.2366,0.234,0.2353,18900.0],["1982-08-31",0.2353,0.2353,0.2327,0.2353,56700.0],["1982-09-01",0.234,0.234,0.2327,0.234,27000.0],["1982-09-02",0.234,0.2353,0.2327,0.2353,18900.0],["1982-09-03",0.2353,0.2445,0.2353,0.2419,52650.0],["1982-09-07",0.2485,0.2577,0.2485,0.255,113400.0],["1982-09-08",0.255,0.2655,0.2511,0.2642,93150.0],["1982-09-09",0.2642,0.2708,0.2642,0.2682,59400.0],["1982-09-10",0.2682,0.2695,0.2642,0.2669,32400.0],["1982-09-13",0.2669,0.2669,0.2629,0.2629,62100.0],["1982-09-14",0.2629,0.2642,0.2616,0.2629,28350.0],["1982-09-15",0.2642,0.2655,0.2642,0.2655,9450.0],["1982-09-16",0.2655,0.2695,0.2655,0.2682,20250.0],["1982-09-17",0.2682,0.2708,0.2682,0.2708,9450.0],["1982-09-20",0.2682,0.2682,0.2603,0.2603,51300.0],["1982-09-21",0.2603,0.2629,0.259,0.2603,36450.0],["1982-09-22",0.2629,0.2655,0.2629,0.2629,32400.0],["1982-09-23",0.2629,0.2629,0.2603,0.2629,67500.0],["1982-09-24",0.2629,0.2629,0.2537,0.2537,33750.0],["1982-09-27",0.2524,0.2524,0.2524,0.2524,14850.0],["1982-09-28",0.2524,0.2537,0.2485,0.2498,21600.0],["1982-09-29",0.2498,0.2498,0.2471,0.2471,10800.0],["1982-09-30",0.2471,0.2485,0.2432,0.2432,33750.0],["1982-10-01",0.2432,0.2471,0.2392,0.2471,75600.0],["1982-10-04",0.2471,0.2471,0.2458,0.2458,31050.0],["1982-10-05",0.2458,0.255,0.2445,0.2511,117450.0],["1982-10-06",0.2537,0.259,0.2537,0.259,36450.0],["1982-10-07",0.2655,0.28,0.2655,0.2721,252450.0],["1982-10-08",0.2721,0.2734,0.2682,0.2695,13500.0],["1982-10-11",0.2734,0.2839,0.2734,0.2787,110700.0],["1982-10-12",0.2787,0.2839,0.2734,0.2734,31050.0],["1982-10-13",0.2734,0.2761,0.2695,0.2695,29700.0],["1982-10-14",0.2695,0.2695,0.2629,0.2669,79650.0],["1982-10-15",0.2669,0.2669,0.259,0.2629,32400.0],["1982-10-18",0.2629,0.2682,0.2629,0.2629,121500.0],["1982-10-19",0.2669,0.28,0.2669,0.28,76950.0],["1982-10-20",0.2826,0.2892,0.2826,0.2892,120150.0],["1982-10-21",0.2892,0.2945,0.2866,0.2866,18900.0],["1982-10-22",0.2866,0.2892,0.2839,0.2839,44550.0],["1982-10-25",0.2813,0.2813,0.2734,0.2734,20250.0],["1982-10-26",0.2734,0.2734,0.2629,0.2629,58050.0],["1982-10-27",0.2629,0.2839,0.2629,0.2747,89100.0],["1982-10-28",0.2747,0.2774,0.2695,0.2774,35100.0],["1982-10-29",0.2774,0.2774,0.2734,0.2774,31050.0],["1982-11-01",0.2774,0.2839,0.2734,0.2761,58050.0],["1982-11-02",0.2761,0.2787,0.2734,0.2774,135000.0],["1982-11-03",0.28,0.3023,0.28,0.3023,95850.0],["1982-11-04",0.3023,0.305,0.2984,0.2984,68850.0],["1982-11-05",0.2984,0.3023,0.2958,0.3023,25650.0],["1982-11-08",0.3023,0.3102,0.2997,0.3102,56700.0],["1982-11-09",0.3129,0.3142,0.3129,0.3129,55350.0],["1982-11-10",0.3129,0.3129,0.3089,0.3102,43200.0],["1982-11-11",0.3102,0.3102,0.305,0.3076,16200.0],["1982-11-12",0.3116,0.3155,0.3116,0.3142,99900.0],["1982-11-15",0.3037,0.3037,0.2958,0.3023,56700.0],["1982-11-16",0.301,0.301,0.2892,0.2905,78300.0],["1982-11-17",0.2905,0.2984,0.2892,0.2984,54000.0],["1982-11-18",0.2984,0.3076,0.2984,0.305,25650.0],["1982-11-19",0.305,0.3115,0.305,0.3115,37800.0],["1982-11-22",0.3102,0.3102,0.3037,0.3037,63450.0],["1982-11-23",0.3037,0.3076,0.3037,0.305,44550.0],["1982-11-24",0.305,0.3089,0.305,0.3063,24300.0],["1982-11-26",0.3063,0.3063,0.3063,0.3063,0.0],["1982-11-29",0.3063,0.3089,0.3023,0.3023,13500.0],["1982-11-30",0.3023,0.3076,0.3023,0.3076,27000.0],["1982-12-01",0.3076,0.3102,0.3076,0.3076,12150.0],["1982-12-02",0.3076,0.3129,0.305,0.3129,18900.0],["1982-12-03",0.3129,0.3155,0.3102,0.3142,170100.0],["1982-12-06",0.3155,0.3181,0.3155,0.3168,87750.0],["1982-12-07",0.3181,0.3221,0.3181,0.3194,43200.0],["1982-12-08",0.3194,0.3221,0.3168,0.3168,22950.0],["1982-12-09",0.3168,0.3181,0.3129,0.3155,44550.0],["1982-12-10",0.3155,0.3181,0.3089,0.3129,68850.0],["1982-12-13",0.3102,0.3102,0.305,0.305,78300.0],["1982-12-14",0.3076,0.3116,0.3076,0.3089,25650.0],["1982-12-15",0.3089,0.3115,0.305,0.305,40500.0],["1982-12-16",0.3023,0.3023,0.301,0.301,8100.0],["1982-12-17",0.301,0.301,0.2839,0.2839,54000.0],["1982-12-20",0.2826,0.2826,0.2761,0.2787,49950.0],["1982-12-21",0.2787,0.2787,0.2603,0.2603,160650.0],["1982-12-22",0.2603,0.2655,0.2603,0.2655,317250.0],["1982-12-23",0.2682,0.2734,0.2682,0.2708,20250.0],["1982-12-27",0.2708,0.2734,0.2695,0.2695,31050.0],["1982-12-28",0.2695,0.2695,0.2695,0.2695,22950.0],["1982-12-29",0.2695,0.2734,0.2695,0.2734,16200.0],["1982-12-30",0.2747,0.2761,0.2747,0.2747,17550.0],["1982-12-31",0.2747,0.2774,0.2734,0.2774,6750.0],["1983-01-03",0.2747,0.2747,0.2708,0.2708,5400.0],["1983-01-04",0.2708,0.2721,0.2682,0.2721,6750.0],["1983-01-05",0.2734,0.2747,0.2734,0.2734,27000.0],["1983-01-06",0.2734,0.2813,0.2734,0.2761,13500.0],["1983-01-07",0.2774,0.28,0.2774,0.2787,18900.0],["1983-01-10",0.2787,0.2813,0.2761,0.2787,8100.0],["1983-01-11",0.2774,0.2774,0.2734,0.2734,49950.0],["1983-01-12",0.2708,0.2708,0.2629,0.2629,108000.0],["1983-01-13",0.2629,0.2682,0.2629,0.2682,108000.0],["1983-01-14",0.2682,0.2682,0.2629,0.2655,148500.0],["1983-01-17",0.2682,0.2734,0.2682,0.2734,14850.0],["1983-01-18",0.2708,0.2708,0.2708,0.2708,33750.0],["1983-01-19",0.2695,0.2695,0.2682,0.2682,8100.0],["1983-01-20",0.2682,0.2682,0.2642,0.2642,13500.0],["1983-01-21",0.2655,0.2655,0.2655,0.2655,16200.0],["1983-01-24",0.2655,0.2682,0.2655,0.2655,59400.0],["1983-01-25",0.2655,0.2655,0.2655,0.2655,13500.0],["1983-01-26",0.2682,0.2682,0.2682,0.2682,20250.0],["1983-01-27",0.2682,0.2787,0.2655,0.2787,37800.0],["1983-01-28",0.2787,0.2813,0.2734,0.2747,20250.0],["1983-01-31",0.2747,0.2787,0.2747,0.2787,41850.0],["1983-02-01",0.2787,0.2813,0.2761,0.2787,16200.0],["1983-02-02",0.2761,0.2761,0.2734,0.2734,5400.0],["1983-02-03",0.2761,0.2813,0.2761,0.2761,36450.0],["1983-02-04",0.2761,0.2761,0.2761,0.2761,10800.0],["1983-02-07",0.2761,0.2813,0.2761,0.2761,118800.0],["1983-02-08",0.2761,0.2774,0.2708,0.2708,36450.0],["1983-02-09",0.2734,0.2787,0.2734,0.2787,29700.0],["1983-02-10",0.2761,0.2761,0.2695,0.2734,83700.0],["1983-02-11",0.2721,0.2721,0.2721,0.2721,1350.0],["1983-02-14",0.2734,0.2761,0.2734,0.2761,184950.0],["1983-02-15",0.2761,0.2787,0.2761,0.2774,103950.0],["1983-02-16",0.28,0.2839,0.28,0.2839,54000.0],["1983-02-17",0.2839,0.2892,0.2839,0.2892,47250.0],["1983-02-18",0.2866,0.2866,0.2853,0.2853,2700.0],["1983-02-22",0.2866,0.2866,0.2866,0.2866,4050.0],["1983-02-23",0.2866,0.2866,0.2853,0.2866,10800.0],["1983-02-24",0.2879,0.2918,0.2879,0.2905,90450.0],["1983-02-25",0.2905,0.2984,0.2905,0.2984,12150.0],["1983-02-28",0.301,0.3076,0.301,0.301,33750.0],["1983-03-01",0.3037,0.3089,0.3037,0.3063,27000.0],["1983-03-02",0.3076,0.3102,0.3076,0.3076,31050.0],["1983-03-03",0.3076,0.3102,0.3076,0.3102,4050.0],["1983-03-04",0.3102,0.3129,0.3076,0.3076,40500.0],["1983-03-07",0.3102,0.3129,0.3102,0.3129,28350.0],["1983-03-08",0.3129,0.3129,0.3076,0.3076,156600.0],["1983-03-09",0.3076,0.3102,0.3076,0.3102,13500.0],["1983-03-10",0.3155,0.3194,0.3155,0.3168,54000.0],["1983-03-11",0.3168,0.3181,0.3155,0.3181,25650.0],["1983-03-14",0.3181,0.3208,0.3155,0.3208,90450.0],["1983-03-15",0.3208,0.326,0.3208,0.326,18900.0],["1983-03-16",0.3273,0.3313,0.3273,0.3313,24300.0],["1983-03-17",0.3339,0.3365,0.3339,0.3365,45900.0],["1983-03-18",0.3365,0.3405,0.3339,0.3365,52650.0],["1983-03-21",0.3365,0.3418,0.3352,0.3418,71550.0],["1983-03-22",0.3418,0.347,0.3418,0.3457,66150.0],["1983-03-23",0.3457,0.347,0.3431,0.3431,17550.0],["1983-03-24",0.3418,0.3418,0.3418,0.3418,47250.0],["1983-03-25",0.3418,0.3418,0.3418,0.3418,164700.0],["1983-03-28",0.3418,0.3418,0.3418,0.3418,25650.0],["1983-03-29",0.3444,0.3444,0.3444,0.3444,24300.0],["1983-03-30",0.3418,0.3418,0.3418,0.3418,9450.0],["1983-03-31",0.3418,0.3418,0.3418,0.3418,4050.0],["1983-04-04",0.3418,0.347,0.3418,0.347,39150.0],["1983-04-05",0.347,0.3536,0.347,0.3523,43200.0],["1983-04-06",0.3523,0.3549,0.3497,0.3497,39150.0],["1983-04-07",0.3497,0.351,0.3497,0.351,10800.0],["1983-04-08",0.351,0.351,0.351,0.351,1350.0],["1983-04-11",0.3523,0.3562,0.3523,0.3523,31050.0],["1983-04-12",0.3523,0.3523,0.351,0.351,39150.0],["1983-04-13",0.3497,0.3497,0.3497,0.3497,2700.0],["1983-04-14",0.3523,0.3523,0.3523,0.3523,13500.0],["1983-04-15",0.3523,0.3576,0.3523,0.3536,48600.0],["1983-04-18",0.3536,0.3536,0.3523,0.3536,31050.0],["1983-04-19",0.3549,0.3576,0.3549,0.3576,25650.0],["1983-04-20",0.3549,0.3549,0.3549,0.3549,1350.0],["1983-04-21",0.3549,0.3549,0.3549,0.3549,35100.0],["1983-04-22",0.3576,0.3641,0.3576,0.3628,16200.0],["1983-04-25",0.3602,0.3602,0.3536,0.3536,31050.0],["1983-04-26",0.3536,0.3576,0.3523,0.3576,63450.0],["1983-04-27",0.3589,0.3589,0.3589,0.3589,5400.0],["1983-04-28",0.3576,0.3576,0.3576,0.3576,6750.0],["1983-04-29",0.3602,0.3707,0.3602,0.3707,24300.0],["1983-05-02",0.376,0.3786,0.376,0.376,59400.0],["1983-05-03",0.3786,0.3812,0.3786,0.3812,2700.0],["1983-05-04",0.3839,0.3891,0.3839,0.3865,14850.0],["1983-05-05",0.3865,0.3865,0.3839,0.3852,31050.0],["1983-05-06",0.3865,0.3878,0.3865,0.3865,4050.0],["1983-05-09",0.3865,0.3878,0.3839,0.3878,9450.0],["1983-05-10",0.3878,0.3996,0.3878,0.3996,20250.0],["1983-05-11",0.4023,0.4062,0.4023,0.4062,6750.0],["1983-05-12",0.4062,0.4101,0.4049,0.4049,17550.0],["1983-05-13",0.4049,0.4075,0.4023,0.4075,24300.0],["1983-05-16",0.4075,0.4075,0.4023,0.4075,75600.0],["1983-05-17",0.4075,0.4075,0.4049,0.4049,32400.0],["1983-05-18",0.4036,0.4036,0.4023,0.4036,47250.0],["1983-05-19",0.4036,0.4049,0.397,0.3996,132300.0],["1983-05-20",0.397,0.397,0.3944,0.3944,43200.0],["1983-05-23",0.3944,0.3944,0.3944,0.3944,17550.0],["1983-05-24",0.3944,0.4023,0.3944,0.4023,31050.0],["1983-05-25",0.4023,0.4075,0.4023,0.4049,14850.0],["1983-05-26",0.4049,0.4049,0.4023,0.4049,6750.0],["1983-05-27",0.4036,0.4036,0.4009,0.4009,12150.0],["1983-05-31",0.4023,0.4049,0.4023,0.4023,14850.0],["1983-06-01",0.4023,0.4075,0.4009,0.4075,79650.0],["1983-06-02",0.4101,0.4128,0.4101,0.4128,13500.0],["1983-06-03",0.4141,0.4259,0.4141,0.4259,22950.0],["1983-06-06",0.4259,0.4285,0.4207,0.4246,39150.0],["1983-06-07",0.4246,0.4272,0.4207,0.4207,24300.0],["1983-06-08",0.4207,0.4246,0.4167,0.4207,40500.0],["1983-06-09",0.4207,0.4233,0.4193,0.4233,14850.0],["1983-06-10",0.4259,0.4338,0.4259,0.4338,234900.0],["1983-06-13",0.4338,0.4364,0.4312,0.4364,17550.0],["1983-06-14",0.4417,0.4496,0.4417,0.4496,36450.0],["1983-06-15",0.4496,0.4575,0.4496,0.4575,22950.0],["1983-06-16",0.4601,0.4719,0.4601,0.4719,45900.0],["1983-06-17",0.4772,0.5022,0.4772,0.4995,117450.0],["1983-06-20",0.4995,0.514,0.4995,0.5114,66150.0],["1983-06-21",0.51,0.51,0.489,0.4916,64800.0],["1983-06-22",0.493,0.4969,0.493,0.4969,12150.0],["1983-06-23",0.4969,0.4969,0.4903,0.493,28350.0],["1983-06-24",0.4916,0.4916,0.489,0.4916,39150.0],["1983-06-27",0.4916,0.4943,0.4903,0.4903,10800.0],["1983-06-28",0.4877,0.4877,0.4732,0.4732,49950.0],["1983-06-29",0.4719,0.4719,0.464,0.464,13500.0],["1983-06-30",0.4654,0.468,0.4654,0.4667,12150.0],["1983-07-01",0.464,0.464,0.4627,0.4627,10800.0],["1983-07-05",0.4627,0.4627,0.4601,0.4627,4050.0],["1983-07-06",0.4654,0.4811,0.4654,0.4811,43200.0],["1983-07-07",0.4785,0.4785,0.4732,0.4732,24300.0],["1983-07-08",0.4732,0.4759,0.4706,0.4759,20250.0],["1983-07-11",0.4719,0.4719,0.4654,0.4719,72900.0],["1983-07-12",0.4943,0.4943,0.4654,0.489,32400.0],["1983-07-13",0.489,0.489,0.4785,0.4785,6075.0],["1983-07-14",0.4811,0.4811,0.4811,0.4811,1350.0],["1983-07-15",0.4811,0.4864,0.4732,0.4838,19575.0],["1983-07-18",0.4811,0.4811,0.4627,0.468,19575.0],["1983-07-19",0.468,0.468,0.4417,0.4548,102600.0],["1983-07-20",0.4548,0.4575,0.4522,0.4575,162675.0],["1983-07-21",0.4627,0.4785,0.4627,0.4759,33075.0],["1983-07-22",0.4759,0.4811,0.4759,0.4759,7425.0],["1983-07-25",0.4759,0.4759,0.4759,0.4759,0.0],["1983-07-26",0.4759,0.4759,0.468,0.468,23625.0],["1983-07-27",0.4732,0.4838,0.4732,0.4785,27000.0],["1983-07-28",0.4785,0.4785,0.468,0.4785,82350.0],["1983-07-29",0.4785,0.4943,0.468,0.4943,123525.0],["1983-08-01",0.489,0.489,0.4732,0.4838,38475.0],["1983-08-02",0.4838,0.489,0.4785,0.489,33075.0],["1983-08-03",0.489,0.489,0.489,0.489,4050.0],["1983-08-04",0.489,0.489,0.4759,0.4759,60750.0],["1983-08-05",0.4732,0.4732,0.4732,0.4732,10125.0],["1983-08-08",0.468,0.468,0.4654,0.468,37800.0],["1983-08-09",0.4627,0.4627,0.4575,0.4601,14850.0],["1983-08-10",0.4601,0.4601,0.4601,0.4601,675.0],["1983-08-11",0.4601,0.4627,0.4575,0.4575,6075.0],["1983-08-12",0.4575,0.4575,0.4575,0.4575,8100.0],["1983-08-15",0.4575,0.4627,0.4522,0.4522,10125.0],["1983-08-16",0.4522,0.4522,0.4469,0.4469,6075.0],["1983-08-17",0.4469,0.4496,0.4443,0.4496,4050.0],["1983-08-18",0.4496,0.4496,0.4443,0.4496,14850.0],["1983-08-19",0.4496,0.4548,0.4496,0.4496,14850.0],["1983-08-22",0.4496,0.4522,0.4443,0.4522,3375.0],["1983-08-23",0.4522,0.4522,0.4522,0.4522,675.0],["1983-08-24",0.4575,0.4601,0.4575,0.4601,2700.0],["1983-08-25",0.4601,0.4601,0.4601,0.4601,3375.0],["1983-08-26",0.4601,0.4601,0.4601,0.4601,0.0],["1983-08-29",0.4601,0.4601,0.4601,0.4601,16875.0],["1983-08-30",0.4601,0.4601,0.4548,0.4601,7425.0],["1983-08-31",0.4601,0.4601,0.4601,0.4601,675.0],["1983-09-01",0.4601,0.4732,0.4548,0.4732,26325.0],["1983-09-02",0.4706,0.4706,0.4654,0.4706,4725.0],["1983-09-06",0.4706,0.4732,0.468,0.468,14850.0],["1983-09-07",0.4732,0.4838,0.4732,0.4732,55350.0],["1983-09-08",0.4732,0.4732,0.4732,0.4732,18225.0],["1983-09-09",0.4732,0.4732,0.4732,0.4732,675.0],["1983-09-12",0.4732,0.4785,0.4732,0.4732,20250.0],["1983-09-13",0.4732,0.4759,0.4706,0.4759,27675.0],["1983-09-14",0.4759,0.4759,0.4732,0.4759,10125.0],["1983-09-15",0.4732,0.4732,0.4732,0.4732,2025.0],["1983-09-16",0.4732,0.4732,0.4732,0.4732,0.0],["1983-09-19",0.468,0.468,0.468,0.468,8775.0],["1983-09-20",0.468,0.4706,0.4654,0.4706,6750.0],["1983-09-21",0.4732,0.4785,0.4732,0.4732,21600.0],["1983-09-22",0.4785,0.4838,0.4785,0.4811,13500.0],["1983-09-23",0.4785,0.4785,0.4785,0.4785,10800.0],["1983-09-26",0.4838,0.4916,0.4838,0.4916,5400.0],["1983-09-27",0.4864,0.4864,0.4838,0.4838,2700.0],["1983-09-28",0.4864,0.489,0.4864,0.4864,8775.0],["1983-09-29",0.4916,0.4943,0.4916,0.4943,5400.0],["1983-09-30",0.4969,0.4995,0.4969,0.4969,1350.0],["1983-10-03",0.4969,0.4969,0.4969,0.4969,1350.0],["1983-10-04",0.5022,0.5022,0.5022,0.5022,7425.0],["1983-10-05",0.4969,0.4969,0.4943,0.4943,4050.0],["1983-10-06",0.4995,0.4995,0.4995,0.4995,675.0],["1983-10-07",0.4995,0.5022,0.4943,0.5022,9450.0],["1983-10-10",0.5022,0.5048,0.4969,0.5048,9450.0],["1983-10-11",0.5048,0.5206,0.5048,0.5206,115425.0],["1983-10-12",0.5206,0.5206,0.5206,0.5206,5400.0],["1983-10-13",0.5206,0.5469,0.5206,0.5469,160650.0],["1983-10-14",0.5574,0.5731,0.5574,0.5626,143100.0],["1983-10-17",0.5626,0.5889,0.5626,0.5837,172125.0],["1983-10-18",0.5837,0.5863,0.5679,0.5679,72900.0],["1983-10-19",0.5679,0.5731,0.56,0.5679,22950.0],["1983-10-20",0.5679,0.5731,0.5679,0.5679,2700.0],["1983-10-21",0.5626,0.5626,0.5574,0.5574,58725.0],["1983-10-24",0.5574,0.5574,0.5495,0.5521,36450.0],["1983-10-25",0.5521,0.5574,0.5521,0.5521,11475.0],["1983-10-26",0.5495,0.5495,0.5495,0.5495,7425.0],["1983-10-27",0.5469,0.5469,0.5469,0.5469,21600.0],["1983-10-28",0.5469,0.5521,0.5363,0.5363,22950.0],["1983-10-31",0.5363,0.5442,0.5337,0.5337,6075.0],["1983-11-01",0.5337,0.5337,0.5337,0.5337,0.0],["1983-11-02",0.5337,0.5416,0.5337,0.5337,8775.0],["1983-11-03",0.5337,0.539,0.5337,0.5337,35100.0],["1983-11-04",0.5285,0.5285,0.5206,0.5206,6075.0],["1983-11-07",0.5206,0.5232,0.51,0.5153,17550.0],["1983-11-08",0.5179,0.5258,0.5179,0.5258,20250.0],["1983-11-09",0.5258,0.5258,0.5206,0.5258,3375.0],["1983-11-10",0.5311,0.5363,0.5311,0.5363,37800.0],["1983-11-11",0.5363,0.5363,0.5363,0.5363,0.0],["1983-11-14",0.5363,0.5416,0.5363,0.539,7425.0],["1983-11-15",0.5337,0.5337,0.5258,0.5258,11475.0],["1983-11-16",0.5206,0.5206,0.5179,0.5179,2025.0],["1983-11-17",0.5153,0.5153,0.5153,0.5153,675.0],["1983-11-18",0.5153,0.5258,0.5153,0.5258,10125.0],["1983-11-21",0.5258,0.5416,0.5258,0.5416,43875.0],["1983-11-22",0.5416,0.5521,0.5416,0.5521,59400.0],["1983-11-23",0.5521,0.5574,0.5469,0.5521,108675.0],["1983-11-25",0.5521,0.5653,0.5521,0.5653,43200.0],["1983-11-28",0.5626,0.5626,0.5574,0.5574,12825.0],["1983-11-29",0.5574,0.5574,0.5469,0.5547,147150.0],["1983-11-30",0.5495,0.5495,0.5363,0.5363,14175.0],["1983-12-01",0.5363,0.5416,0.5311,0.5311,7425.0],["1983-12-02",0.5311,0.539,0.5311,0.5311,23625.0],["1983-12-05",0.5258,0.5258,0.51,0.51,8775.0],["1983-12-06",0.51,0.5153,0.51,0.51,2700.0],["1983-12-07",0.5153,0.5153,0.5153,0.5153,675.0],["1983-12-08",0.5153,0.5206,0.5153,0.5153,8775.0],["1983-12-09",0.5153,0.5206,0.5127,0.5206,10800.0],["1983-12-12",0.5153,0.5153,0.5127,0.5127,1350.0],["1983-12-13",0.51,0.51,0.5074,0.51,13500.0],["1983-12-14",0.51,0.51,0.4995,0.5048,18225.0],["1983-12-15",0.5048,0.5048,0.5048,0.5048,0.0],["1983-12-16",0.5022,0.5022,0.4969,0.5022,4050.0],["1983-12-19",0.4995,0.4995,0.489,0.489,33750.0],["1983-12-20",0.489,0.4916,0.489,0.489,6750.0],["1983-12-21",0.4916,0.4969,0.4916,0.4943,7425.0],["1983-12-22",0.4864,0.4864,0.4785,0.4811,32400.0],["1983-12-23",0.4811,0.4811,0.4732,0.4732,7425.0],["1983-12-27",0.4732,0.4811,0.4732,0.4785,27675.0],["1983-12-28",0.4785,0.4811,0.4785,0.4785,1350.0],["1983-12-29",0.4759,0.4759,0.4759,0.4759,2700.0],["1983-12-30",0.468,0.468,0.4627,0.4654,76950.0],["1984-01-03",0.4654,0.4706,0.4627,0.4627,22950.0],["1984-01-04",0.468,0.468,0.468,0.468,1350.0],["1984-01-05",0.4732,0.4838,0.4732,0.4838,18225.0],["1984-01-06",0.4838,0.489,0.4785,0.489,27675.0],["1984-01-09",0.489,0.5074,0.489,0.5074,46575.0],["1984-01-10",0.5022,0.5022,0.5022,0.5022,17550.0],["1984-01-11",0.5022,0.5022,0.489,0.5022,54675.0],["1984-01-12",0.5022,0.5074,0.4943,0.4995,11475.0],["1984-01-13",0.4995,0.5022,0.4969,0.4969,5400.0],["1984-01-16",0.4969,0.5048,0.4943,0.5048,8100.0],["1984-01-17",0.5048,0.5074,0.5022,0.5074,20925.0],["1984-01-18",0.5074,0.5074,0.489,0.489,47925.0],["1984-01-19",0.489,0.4916,0.4864,0.4916,4725.0],["1984-01-20",0.4943,0.5048,0.4943,0.5048,14850.0],["1984-01-23",0.5048,0.5048,0.4995,0.5022,11475.0],["1984-01-24",0.4969,0.4969,0.4943,0.4943,4725.0],["1984-01-25",0.489,0.489,0.4838,0.489,26325.0],["1984-01-26",0.4943,0.4995,0.4943,0.4995,6075.0],["1984-01-27",0.4969,0.4969,0.4916,0.4969,3375.0],["1984-01-30",0.4969,0.4969,0.4969,0.4969,0.0],["1984-01-31",0.4969,0.4969,0.4785,0.4785,25650.0],["1984-02-01",0.4811,0.4864,0.4811,0.4811,4050.0],["1984-02-02",0.4785,0.4785,0.4732,0.4732,4050.0],["1984-02-03",0.4732,0.4759,0.4732,0.4759,3375.0],["1984-02-06",0.4759,0.4759,0.4522,0.4548,118125.0],["1984-02-07",0.4522,0.4522,0.4522,0.4522,9450.0],["1984-02-08",0.4522,0.4548,0.4496,0.4496,4725.0],["1984-02-09",0.4496,0.4522,0.4469,0.4496,6750.0],["1984-02-10",0.4496,0.4522,0.4469,0.4522,2700.0],["1984-02-13",0.4522,0.4575,0.4443,0.4443,10800.0],["1984-02-14",0.4417,0.4417,0.4364,0.4417,6750.0],["1984-02-15",0.4469,0.4548,0.4469,0.4469,16875.0],["1984-02-16",0.4417,0.4417,0.4417,0.4417,1350.0],["1984-02-17",0.4417,0.4417,0.4417,0.4417,0.0],["1984-02-21",0.4364,0.4364,0.4101,0.4101,20925.0],["1984-02-22",0.4101,0.4154,0.4075,0.4154,14175.0],["1984-02-23",0.4154,0.4154,0.4101,0.4101,7425.0],["1984-02-24",0.4154,0.4207,0.4154,0.4207,8775.0],["1984-02-27",0.4154,0.4154,0.4101,0.4154,13500.0],["1984-02-28",0.4101,0.4101,0.4049,0.4049,6750.0],["1984-02-29",0.3996,0.3996,0.3944,0.3944,13500.0],["1984-03-01",0.3944,0.397,0.3944,0.397,26325.0],["1984-03-02",0.3996,0.4049,0.3996,0.4049,26325.0],["1984-03-05",0.4049,0.4075,0.4023,0.4023,8775.0],["1984-03-06",0.3996,0.3996,0.397,0.397,24975.0],["1984-03-07",0.3944,0.3944,0.3839,0.3839,20250.0],["1984-03-08",0.3839,0.3917,0.3839,0.3917,4050.0],["1984-03-09",0.3944,0.4049,0.3944,0.4049,14175.0],["1984-03-12",0.4049,0.4101,0.3944,0.3996,26325.0],["1984-03-13",0.4049,0.4049,0.4049,0.4049,2700.0],["1984-03-14",0.4049,0.4101,0.4049,0.4101,2025.0],["1984-03-15",0.4101,0.4101,0.4075,0.4075,41850.0],["1984-03-16",0.4128,0.4364,0.4128,0.4338,35100.0],["1984-03-19",0.4312,0.4312,0.4285,0.4285,2700.0],["1984-03-20",0.4285,0.4285,0.4207,0.4259,61425.0],["1984-03-21",0.4233,0.4233,0.4207,0.4207,4050.0],["1984-03-22",0.418,0.418,0.4101,0.4101,8100.0],["1984-03-23",0.4101,0.4128,0.4101,0.4128,2025.0],["1984-03-26",0.4128,0.4154,0.3996,0.3996,8775.0],["1984-03-27",0.3996,0.3996,0.3996,0.3996,2700.0],["1984-03-28",0.4023,0.4023,0.4023,0.4023,1350.0],["1984-03-29",0.4049,0.4049,0.4049,0.4049,18225.0],["1984-03-30",0.4049,0.4049,0.4049,0.4049,16200.0],["1984-04-02",0.4075,0.4075,0.4075,0.4075,2025.0],["1984-04-03",0.4075,0.4154,0.4075,0.4075,61425.0],["1984-04-04",0.4049,0.4049,0.4049,0.4049,675.0],["1984-04-05",0.3996,0.3996,0.3996,0.3996,1350.0],["1984-04-06",0.3944,0.3944,0.3944,0.3944,10800.0],["1984-04-09",0.3944,0.3944,0.3891,0.3944,23625.0],["1984-04-10",0.3944,0.3944,0.3944,0.3944,0.0],["1984-04-11",0.3944,0.3944,0.3944,0.3944,0.0],["1984-04-12",0.3944,0.3944,0.3944,0.3944,0.0],["1984-04-13",0.3944,0.397,0.3917,0.397,2700.0],["1984-04-16",0.3996,0.4023,0.3996,0.3996,1350.0],["1984-04-17",0.3996,0.3996,0.3996,0.3996,0.0],["1984-04-18",0.3996,0.3996,0.3996,0.3996,3375.0],["1984-04-19",0.3996,0.4049,0.3996,0.4049,10125.0],["1984-04-23",0.4075,0.4128,0.4075,0.4128,47925.0],["1984-04-24",0.4128,0.4312,0.4128,0.4312,54000.0],["1984-04-25",0.4364,0.4391,0.4364,0.4391,4725.0],["1984-04-26",0.4417,0.4469,0.4417,0.4469,8100.0],["1984-04-27",0.4469,0.4522,0.4417,0.4496,7425.0],["1984-04-30",0.4548,0.4575,0.4548,0.4575,2025.0],["1984-05-01",0.4575,0.4575,0.4575,0.4575,35775.0],["1984-05-02",0.4575,0.4601,0.4575,0.4601,41850.0],["1984-05-03",0.4601,0.4601,0.4522,0.4522,45900.0],["1984-05-04",0.4522,0.4522,0.4522,0.4522,54000.0],["1984-05-07",0.4522,0.4522,0.4496,0.4496,8100.0],["1984-05-08",0.4443,0.4443,0.4417,0.4443,5400.0],["1984-05-09",0.4391,0.4391,0.4391,0.4391,675.0],["1984-05-10",0.4338,0.4338,0.4259,0.4259,7425.0],["1984-05-11",0.4259,0.4285,0.4207,0.4259,29700.0],["1984-05-14",0.4312,0.4338,0.4312,0.4338,1350.0],["1984-05-15",0.4312,0.4312,0.4285,0.4312,1350.0],["1984-05-16",0.4233,0.4233,0.4101,0.4207,39825.0],["1984-05-17",0.4154,0.4154,0.4128,0.4128,2700.0],["1984-05-18",0.4128,0.4128,0.4101,0.4101,3375.0],["1984-05-21",0.4128,0.4128,0.4128,0.4128,6750.0],["1984-05-22",0.4101,0.4101,0.4049,0.4101,84375.0],["1984-05-23",0.4101,0.4101,0.4101,0.4101,675.0],["1984-05-24",0.4049,0.4049,0.4049,0.4049,6750.0],["1984-05-25",0.4049,0.4049,0.4023,0.4023,20250.0],["1984-05-29",0.4075,0.4101,0.4075,0.4101,1350.0],["1984-05-30",0.4154,0.4312,0.4154,0.4312,17550.0],["1984-05-31",0.4312,0.4312,0.4259,0.4312,35100.0],["1984-06-01",0.4312,0.4312,0.4312,0.4312,1350.0],["1984-06-04",0.4312,0.4312,0.4312,0.4312,6075.0],["1984-06-05",0.4312,0.4312,0.4312,0.4312,1350.0],["1984-06-06",0.4312,0.4417,0.4312,0.4417,22950.0],["1984-06-07",0.4496,0.4575,0.4496,0.4548,16875.0],["1984-06-08",0.4548,0.4548,0.4548,0.4548,1350.0],["1984-06-11",0.4496,0.4496,0.4391,0.4391,5400.0],["1984-06-12",0.4417,0.4417,0.4417,0.4417,1350.0],["1984-06-13",0.4469,0.4469,0.4469,0.4469,675.0],["1984-06-14",0.4496,0.4522,0.4496,0.4496,9450.0],["1984-06-15",0.4443,0.4443,0.4101,0.4259,64125.0],["1984-06-18",0.4259,0.4259,0.4154,0.4259,33750.0],["1984-06-19",0.4259,0.4259,0.4154,0.4154,34425.0],["1984-06-20",0.4154,0.4154,0.4049,0.4154,15525.0],["1984-06-21",0.4207,0.4338,0.4207,0.4312,62775.0],["1984-06-22",0.4207,0.4207,0.4207,0.4207,20925.0],["1984-06-25",0.4207,0.4259,0.4207,0.4259,4725.0],["1984-06-26",0.4207,0.4207,0.4207,0.4207,1350.0],["1984-06-27",0.4207,0.4259,0.4207,0.4259,2700.0],["1984-06-28",0.4312,0.4391,0.4312,0.4391,6075.0],["1984-06-29",0.4391,0.4417,0.4391,0.4417,7425.0],["1984-07-02",0.4364,0.4364,0.4259,0.4312,10800.0],["1984-07-03",0.4312,0.4364,0.4233,0.4233,19575.0],["1984-07-05",0.4233,0.4285,0.4233,0.4285,2700.0],["1984-07-06",0.4285,0.4285,0.4285,0.4285,0.0],["1984-07-09",0.4233,0.4233,0.4207,0.4233,10800.0],["1984-07-10",0.4207,0.4207,0.4207,0.4207,13500.0],["1984-07-11",0.4207,0.4207,0.4207,0.4207,0.0],["1984-07-12",0.4207,0.4207,0.4207,0.4207,10125.0],["1984-07-13",0.4207,0.4207,0.4049,0.4049,19575.0],["1984-07-16",0.4049,0.4049,0.4049,0.4049,14175.0],["1984-07-17",0.4049,0.4154,0.4049,0.4128,43200.0],["1984-07-18",0.4128,0.4128,0.4101,0.4128,2700.0],["1984-07-19",0.4128,0.4128,0.4075,0.4075,10125.0],["1984-07-20",0.4075,0.4075,0.4049,0.4075,35775.0],["1984-07-23",0.4075,0.4075,0.4075,0.4075,0.0],["1984-07-24",0.4075,0.4101,0.4049,0.4049,8775.0],["1984-07-25",0.3996,0.3996,0.3996,0.3996,675.0],["1984-07-26",0.3996,0.3996,0.3996,0.3996,675.0],["1984-07-27",0.397,0.397,0.397,0.397,14175.0],["1984-07-30",0.3944,0.3944,0.3865,0.3944,8775.0],["1984-07-31",0.3891,0.3891,0.3839,0.3839,13500.0],["1984-08-01",0.3891,0.3944,0.3891,0.3944,18225.0],["1984-08-02",0.397,0.4101,0.397,0.4101,31050.0],["1984-08-03",0.4154,0.4207,0.4154,0.4207,9450.0],["1984-08-06",0.4259,0.4548,0.4259,0.4417,33750.0],["1984-08-07",0.4417,0.4417,0.4417,0.4417,1350.0],["1984-08-08",0.4364,0.4364,0.4312,0.4312,4725.0],["1984-08-09",0.4312,0.4338,0.4312,0.4338,10125.0],["1984-08-10",0.4338,0.4391,0.4338,0.4364,10125.0],["1984-08-13",0.4417,0.4522,0.4417,0.4522,8775.0],["1984-08-14",0.4575,0.4654,0.4575,0.4601,18900.0],["1984-08-15",0.4601,0.4627,0.4522,0.4575,31725.0],["1984-08-16",0.4575,0.4575,0.4364,0.4469,31050.0],["1984-08-17",0.4417,0.4417,0.4364,0.4417,9450.0],["1984-08-20",0.4417,0.4417,0.4312,0.4312,23625.0],["1984-08-21",0.4364,0.4469,0.4364,0.4417,11475.0],["1984-08-22",0.4469,0.4469,0.4469,0.4469,1350.0],["1984-08-23",0.4469,0.4469,0.4469,0.4469,0.0],["1984-08-24",0.4522,0.4732,0.4522,0.4732,21600.0],["1984-08-27",0.4732,0.4732,0.4627,0.4627,106650.0],["1984-08-28",0.4627,0.5127,0.4627,0.4732,365850.0],["1984-08-29",0.4785,0.489,0.4785,0.489,54675.0],["1984-08-30",0.489,0.4943,0.4838,0.4943,54000.0],["1984-08-31",0.4943,0.4943,0.4838,0.489,174825.0],["1984-09-04",0.4838,0.4838,0.4838,0.4838,675.0],["1984-09-05",0.4838,0.5048,0.4838,0.5048,24975.0],["1984-09-06",0.5048,0.5048,0.4995,0.5048,6750.0],["1984-09-07",0.4995,0.4995,0.489,0.4943,14175.0],["1984-09-10",0.489,0.489,0.4811,0.4811,4050.0],["1984-09-11",0.4838,0.4995,0.4838,0.4995,36450.0],["1984-09-12",0.4995,0.4995,0.4943,0.4943,8100.0],["1984-09-13",0.4943,0.5048,0.4943,0.5048,81675.0],["1984-09-14",0.5048,0.5048,0.5022,0.5022,5400.0],["1984-09-17",0.5022,0.5022,0.4969,0.4969,30375.0],["1984-09-18",0.5022,0.5022,0.5022,0.5022,2025.0],["1984-09-19",0.5022,0.5022,0.5022,0.5022,4050.0],["1984-09-20",0.5022,0.5022,0.5022,0.5022,0.0],["1984-09-21",0.5022,0.5022,0.4969,0.5022,22275.0],["1984-09-24",0.4916,0.4916,0.4785,0.4785,221400.0],["1984-09-25",0.4838,0.4838,0.4838,0.4838,51975.0],["1984-09-26",0.489,0.489,0.489,0.489,675.0],["1984-09-27",0.489,0.4943,0.489,0.489,6075.0],["1984-09-28",0.489,0.489,0.489,0.489,0.0],["1984-10-01",0.489,0.489,0.489,0.489,0.0],["1984-10-02",0.489,0.4943,0.489,0.489,33750.0],["1984-10-03",0.489,0.489,0.4864,0.4864,3375.0],["1984-10-04",0.4916,0.4943,0.4916,0.4943,8775.0],["1984-10-05",0.4916,0.4916,0.4916,0.4916,4725.0],["1984-10-08",0.489,0.489,0.489,0.489,10800.0],["1984-10-09",0.489,0.489,0.4864,0.4864,3375.0],["1984-10-10",0.489,0.4916,0.489,0.489,58050.0],["1984-10-11",0.489,0.4916,0.489,0.489,4725.0],["1984-10-12",0.4916,0.4943,0.4916,0.4943,11475.0],["1984-10-15",0.4943,0.4943,0.4916,0.4916,1350.0],["1984-10-16",0.4943,0.4995,0.4943,0.4995,16200.0],["1984-10-17",0.4995,0.5022,0.4969,0.4995,8775.0],["1984-10-18",0.5022,0.5022,0.5022,0.5022,675.0],["1984-10-19",0.5048,0.5048,0.5048,0.5048,55350.0],["1984-10-22",0.4995,0.4995,0.4995,0.4995,6750.0],["1984-10-23",0.4995,0.4995,0.4943,0.4943,60750.0],["1984-10-24",0.4943,0.4969,0.4943,0.4969,8100.0],["1984-10-25",0.4969,0.4995,0.4943,0.4995,18900.0],["1984-10-26",0.4969,0.4969,0.4943,0.4969,8775.0],["1984-10-29",0.4969,0.4969,0.4969,0.4969,0.0],["1984-10-30",0.4969,0.4995,0.4943,0.4943,91125.0],["1984-10-31",0.4943,0.5022,0.4943,0.5022,71550.0],["1984-11-01",0.5022,0.5022,0.5022,0.5022,675.0],["1984-11-02",0.5022,0.5022,0.5022,0.5022,3375.0],["1984-11-05",0.5022,0.5022,0.4995,0.4995,8775.0],["1984-11-06",0.4995,0.5022,0.4995,0.5022,5400.0],["1984-11-07",0.5022,0.5022,0.5022,0.5022,2025.0],["1984-11-08",0.5022,0.5022,0.5022,0.5022,10125.0],["1984-11-09",0.5022,0.5022,0.5022,0.5022,3375.0],["1984-11-12",0.5022,0.5022,0.5022,0.5022,0.0],["1984-11-13",0.4995,0.4995,0.4995,0.4995,21600.0],["1984-11-14",0.4995,0.5022,0.4995,0.4995,13500.0],["1984-11-15",0.5022,0.5048,0.5022,0.5022,15525.0],["1984-11-16",0.5022,0.5048,0.4995,0.4995,35775.0],["1984-11-19",0.4995,0.4995,0.4995,0.4995,0.0],["1984-11-20",0.4995,0.5048,0.4995,0.5048,27675.0],["1984-11-21",0.5048,0.5048,0.5022,0.5048,14850.0],["1984-11-23",0.5022,0.5022,0.5022,0.5022,4050.0],["1984-11-26",0.5048,0.5048,0.5048,0.5048,36450.0],["1984-11-27",0.5048,0.51,0.5048,0.51,35775.0],["1984-11-28",0.51,0.5153,0.5048,0.51,7425.0],["1984-11-29",0.5048,0.5048,0.5048,0.5048,2700.0],["1984-11-30",0.5048,0.5048,0.5022,0.5048,54000.0],["1984-12-03",0.5048,0.5048,0.5048,0.5048,3375.0],["1984-12-04",0.5048,0.5048,0.5022,0.5022,8775.0],["1984-12-05",0.5022,0.5022,0.5022,0.5022,4050.0],["1984-12-06",0.5022,0.5022,0.4995,0.4995,229500.0],["1984-12-07",0.4995,0.4995,0.4995,0.4995,6750.0],["1984-12-10",0.4995,0.5048,0.4969,0.5048,14850.0],["1984-12-11",0.5022,0.5022,0.5022,0.5022,675.0],["1984-12-12",0.5048,0.5074,0.5048,0.5048,1350.0],["1984-12-13",0.5022,0.5022,0.5022,0.5022,4725.0],["1984-12-14",0.5074,0.5258,0.5074,0.5206,42525.0],["1984-12-17",0.5206,0.5206,0.5127,0.5127,33750.0],["1984-12-18",0.5179,0.539,0.5179,0.539,56700.0],["1984-12-19",0.5442,0.5679,0.5442,0.5679,47250.0],["1984-12-20",0.5679,0.5968,0.5679,0.5968,22950.0],["1984-12-21",0.5968,0.6073,0.5889,0.5942,68175.0],["1984-12-24",0.5942,0.5942,0.5784,0.5784,36450.0],["1984-12-26",0.5784,0.581,0.5731,0.581,6075.0],["1984-12-27",0.581,0.5863,0.581,0.581,11475.0],["1984-12-28",0.5863,0.6047,0.5863,0.5994,43875.0],["1984-12-31",0.5994,0.61,0.5942,0.61,37800.0],["1985-01-02",0.61,0.6152,0.6021,0.6047,18900.0],["1985-01-03",0.6047,0.6047,0.5994,0.5994,4725.0],["1985-01-04",0.5994,0.6047,0.5942,0.5994,7425.0],["1985-01-07",0.6047,0.61,0.6047,0.61,19575.0],["1985-01-08",0.6126,0.631,0.6126,0.6231,31725.0],["1985-01-09",0.6231,0.6546,0.6231,0.652,100575.0],["1985-01-10",0.6494,0.6494,0.6257,0.6415,159300.0],["1985-01-11",0.6415,0.6468,0.631,0.631,47250.0],["1985-01-14",0.631,0.6415,0.6257,0.6415,37125.0],["1985-01-15",0.6468,0.6599,0.6468,0.6546,40500.0],["1985-01-16",0.6599,0.6836,0.6599,0.6652,89100.0],["1985-01-17",0.6652,0.6757,0.6652,0.6652,100575.0],["1985-01-18",0.6652,0.6836,0.6599,0.6836,92475.0],["1985-01-21",0.6888,0.7204,0.6888,0.7177,75600.0],["1985-01-22",0.7177,0.744,0.7099,0.7151,87750.0],["1985-01-23",0.7151,0.7151,0.7099,0.7151,124875.0],["1985-01-24",0.7151,0.7204,0.7046,0.7046,21600.0],["1985-01-25",0.7072,0.7151,0.7072,0.7072,11475.0],["1985-01-28",0.7072,0.7125,0.6993,0.6993,24975.0],["1985-01-29",0.6993,0.702,0.6888,0.6993,74925.0],["1985-01-30",0.6993,0.7046,0.6941,0.7046,45900.0],["1985-01-31",0.7046,0.7072,0.7046,0.7072,2700.0],["1985-02-01",0.7072,0.7151,0.7046,0.7151,85050.0],["1985-02-04",0.7204,0.7414,0.7204,0.7414,76275.0],["1985-02-05",0.7467,0.7703,0.7467,0.7624,122850.0],["1985-02-06",0.7572,0.7572,0.7467,0.7546,95175.0],["1985-02-07",0.7598,0.7756,0.7598,0.7651,90450.0],["1985-02-08",0.7624,0.7624,0.7624,0.7624,14175.0],["1985-02-11",0.7624,0.7808,0.7572,0.7572,76950.0],["1985-02-12",0.7572,0.7624,0.7572,0.7598,63450.0],["1985-02-13",0.7624,0.7756,0.7624,0.7756,74250.0],["1985-02-14",0.7756,0.7835,0.7598,0.773,55350.0],["1985-02-15",0.7782,0.794,0.7782,0.794,20250.0],["1985-02-19",0.7887,0.7887,0.7756,0.7756,20925.0],["1985-02-20",0.7703,0.7703,0.7572,0.7572,63450.0],["1985-02-21",0.7572,0.7572,0.7546,0.7572,83700.0],["1985-02-22",0.7572,0.7572,0.7414,0.7414,16875.0],["1985-02-25",0.7362,0.7362,0.6941,0.6993,34425.0],["1985-02-26",0.7046,0.7204,0.7046,0.7151,20925.0],["1985-02-27",0.7204,0.7362,0.7204,0.7335,68850.0],["1985-02-28",0.7335,0.7362,0.7283,0.7362,46575.0],["1985-03-01",0.7414,0.7572,0.7414,0.7572,10800.0],["1985-03-04",0.7677,0.7993,0.7677,0.7887,173475.0],["1985-03-05",0.794,0.8045,0.794,0.794,20250.0],["1985-03-06",0.794,0.7993,0.7887,0.7966,107325.0],["1985-03-07",0.794,0.794,0.7861,0.7887,138375.0],["1985-03-08",0.7887,0.7887,0.7835,0.7835,43200.0],["1985-03-11",0.7835,0.7835,0.773,0.773,37125.0],["1985-03-12",0.773,0.7756,0.7624,0.7624,17550.0],["1985-03-13",0.7572,0.7572,0.7467,0.7519,16875.0],["1985-03-14",0.7467,0.7467,0.7256,0.7256,19575.0],["1985-03-15",0.7256,0.7256,0.6993,0.7125,56025.0],["1985-03-18",0.7125,0.7177,0.7072,0.7125,30375.0],["1985-03-19",0.7125,0.7256,0.7125,0.7256,19575.0],["1985-03-20",0.7283,0.7335,0.7283,0.7335,5400.0],["1985-03-21",0.7335,0.7335,0.7335,0.7335,0.0],["1985-03-22",0.7283,0.7283,0.7283,0.7283,11475.0],["1985-03-25",0.7256,0.7256,0.7256,0.7256,4050.0],["1985-03-26",0.7256,0.7256,0.7256,0.7256,12150.0],["1985-03-27",0.7283,0.7309,0.7283,0.7283,2025.0],["1985-03-28",0.7256,0.7256,0.7256,0.7256,2025.0],["1985-03-29",0.7256,0.7362,0.7256,0.7309,62100.0],["1985-04-01",0.7309,0.7362,0.7256,0.7283,10800.0],["1985-04-02",0.7283,0.7283,0.723,0.7283,22950.0],["1985-04-03",0.7283,0.7283,0.723,0.723,15525.0],["1985-04-04",0.7177,0.7177,0.7099,0.7099,12150.0],["1985-04-08",0.7099,0.7151,0.7072,0.7151,73575.0],["1985-04-09",0.7151,0.7177,0.7151,0.7151,29025.0],["1985-04-10",0.7204,0.7256,0.7204,0.7256,2025.0],["1985-04-11",0.7256,0.7283,0.7204,0.7283,12825.0],["1985-04-12",0.7309,0.7309,0.7309,0.7309,675.0],["1985-04-15",0.7283,0.7283,0.7204,0.7283,12150.0],["1985-04-16",0.7283,0.7309,0.7256,0.7256,10125.0],["1985-04-17",0.7204,0.7204,0.7177,0.7177,4050.0],["1985-04-18",0.723,0.723,0.723,0.723,3375.0],["1985-04-19",0.7204,0.7204,0.7099,0.7099,66150.0],["1985-04-22",0.7099,0.7151,0.7099,0.7099,19575.0],["1985-04-23",0.7125,0.7256,0.7125,0.7125,12150.0],["1985-04-24",0.7177,0.723,0.7177,0.7177,15525.0],["1985-04-25",0.7177,0.7177,0.7177,0.7177,1350.0],["1985-04-26",0.7177,0.723,0.7177,0.7177,112725.0],["1985-04-29",0.7177,0.7177,0.7177,0.7177,33075.0],["1985-04-30",0.7151,0.7151,0.7099,0.7125,74250.0],["1985-05-01",0.7125,0.7125,0.7072,0.7125,6075.0],["1985-05-02",0.7125,0.7151,0.7099,0.7099,6075.0],["1985-05-03",0.7046,0.7046,0.7046,0.7046,8100.0],["1985-05-06",0.7046,0.7099,0.6993,0.7099,17550.0],["1985-05-07",0.7125,0.7151,0.7125,0.7125,26325.0],["1985-05-08",0.7151,0.7256,0.7151,0.7204,11475.0],["1985-05-09",0.7204,0.7309,0.7177,0.7309,29700.0],["1985-05-10",0.7309,0.7362,0.7309,0.7309,85725.0],["1985-05-13",0.7362,0.744,0.7362,0.7388,29025.0],["1985-05-14",0.744,0.7624,0.744,0.7624,33075.0],["1985-05-15",0.7677,0.7782,0.7677,0.7677,47925.0],["1985-05-16",0.7677,0.773,0.7624,0.7677,18900.0],["1985-05-17",0.7677,0.773,0.7651,0.7677,31725.0],["1985-05-20",0.7703,0.7835,0.7703,0.7835,28350.0],["1985-05-21",0.7835,0.794,0.7782,0.794,41175.0],["1985-05-22",0.794,0.794,0.7362,0.7467,2582550.0],["1985-05-23",0.7467,0.7546,0.7362,0.7546,83025.0],["1985-05-24",0.7546,0.7572,0.7519,0.7572,61425.0],["1985-05-28",0.7572,0.7624,0.7546,0.7624,71550.0],["1985-05-29",0.7677,0.773,0.7677,0.7677,162675.0],["1985-05-30",0.7677,0.7677,0.7598,0.7651,20925.0],["1985-05-31",0.7651,0.7887,0.7651,0.7887,45225.0],["1985-06-03",0.7887,0.7887,0.7782,0.7782,73575.0],["1985-06-04",0.7782,0.7782,0.7703,0.7782,56025.0],["1985-06-05",0.7782,0.7835,0.7782,0.7835,55350.0],["1985-06-06",0.7835,0.7835,0.7677,0.7703,13500.0],["1985-06-07",0.7703,0.7782,0.7651,0.7782,24300.0],["1985-06-10",0.7782,0.7782,0.7782,0.7782,8775.0],["1985-06-11",0.7782,0.7782,0.773,0.7782,9450.0],["1985-06-12",0.7782,0.7782,0.773,0.773,14175.0],["1985-06-13",0.773,0.7782,0.773,0.7782,6750.0],["1985-06-14",0.7835,0.7835,0.7835,0.7835,4050.0],["1985-06-17",0.7835,0.7887,0.7835,0.7887,66825.0],["1985-06-18",0.7887,0.7993,0.7835,0.7993,141750.0],["1985-06-19",0.7993,0.8045,0.7887,0.8019,197775.0],["1985-06-20",0.8019,0.8282,0.794,0.8282,92475.0],["1985-06-21",0.8282,0.8361,0.8229,0.8361,240975.0],["1985-06-24",0.8334,0.8334,0.8255,0.8334,438075.0],["1985-06-25",0.8334,0.8334,0.8255,0.8334,72225.0],["1985-06-26",0.8334,0.8334,0.8229,0.8334,43200.0],["1985-06-27",0.8308,0.8308,0.8255,0.8308,31725.0],["1985-06-28",0.8308,0.8334,0.8203,0.8334,106650.0],["1985-07-01",0.8334,0.8334,0.8308,0.8308,69525.0],["1985-07-02",0.8308,0.8334,0.8282,0.8282,60075.0],["1985-07-03",0.8308,0.8334,0.8308,0.8308,47250.0],["1985-07-05",0.8308,0.8308,0.8255,0.8308,51975.0],["1985-07-08",0.8308,0.8308,0.8229,0.8282,47250.0],["1985-07-09",0.8282,0.8308,0.8229,0.8229,115425.0],["1985-07-10",0.8229,0.8255,0.815,0.8255,461025.0],["1985-07-11",0.8255,0.8255,0.8203,0.8229,26325.0],["1985-07-12",0.8229,0.8229,0.8098,0.8124,43875.0],["1985-07-15",0.8177,0.8229,0.8177,0.8229,108675.0],["1985-07-16",0.8229,0.8229,0.8203,0.8203,178200.0],["1985-07-17",0.8203,0.8282,0.8098,0.8203,570375.0],["1985-07-18",0.8255,0.8255,0.8255,0.8255,32400.0],["1985-07-19",0.8255,0.8255,0.8203,0.8255,37125.0],["1985-07-22",0.8255,0.8255,0.815,0.8255,47250.0],["1985-07-23",0.8203,0.8203,0.794,0.8098,90113.0],["1985-07-24",0.8098,0.8098,0.794,0.8045,39488.0],["1985-07-25",0.8045,0.8045,0.773,0.7993,59738.0],["1985-07-26",0.7993,0.7993,0.7835,0.7993,55688.0],["1985-07-29",0.7993,0.7993,0.773,0.7835,22613.0],["1985-07-30",0.7835,0.794,0.7782,0.7782,7425.0],["1985-07-31",0.7782,0.7887,0.7782,0.7835,72900.0],["1985-08-01",0.7835,0.7887,0.773,0.7782,25988.0],["1985-08-02",0.7782,0.7887,0.7782,0.7782,46575.0],["1985-08-05",0.7835,0.794,0.7835,0.794,61425.0],["1985-08-06",0.794,0.794,0.773,0.7782,16538.0],["1985-08-07",0.773,0.773,0.7467,0.7677,68175.0],["1985-08-08",0.7677,0.773,0.7572,0.773,14175.0],["1985-08-09",0.773,0.773,0.7624,0.7624,11813.0],["1985-08-12",0.7624,0.7677,0.7572,0.7624,55013.0],["1985-08-13",0.7624,0.773,0.7624,0.7624,24638.0],["1985-08-14",0.7677,0.773,0.7677,0.773,9788.0],["1985-08-15",0.773,0.773,0.7624,0.773,24975.0],["1985-08-16",0.773,0.773,0.7624,0.7624,12150.0],["1985-08-19",0.7624,0.773,0.7572,0.7624,39825.0],["1985-08-20",0.7624,0.7782,0.7624,0.7624,25313.0],["1985-08-21",0.7624,0.7782,0.7624,0.7782,12150.0],["1985-08-22",0.7782,0.7993,0.7782,0.7887,70200.0],["1985-08-23",0.794,0.7993,0.794,0.794,8438.0],["1985-08-26",0.794,0.794,0.7887,0.7887,13838.0],["1985-08-27",0.7887,0.7993,0.7835,0.794,21263.0],["1985-08-28",0.794,0.8045,0.794,0.794,24638.0],["1985-08-29",0.794,0.794,0.7677,0.773,51975.0],["1985-08-30",0.773,0.7782,0.7677,0.7677,8775.0],["1985-09-03",0.7677,0.7887,0.7677,0.7835,23288.0],["1985-09-04",0.7835,0.7835,0.7624,0.7835,11138.0],["1985-09-05",0.7835,0.7835,0.7624,0.7782,9450.0],["1985-09-06",0.7782,0.7835,0.7624,0.773,59063.0],["1985-09-09",0.773,0.7782,0.7677,0.7782,42188.0],["1985-09-10",0.7782,0.7782,0.7624,0.7624,12488.0],["1985-09-11",0.7624,0.7677,0.7572,0.7572,17888.0],["1985-09-12",0.7572,0.773,0.7572,0.7572,86738.0],["1985-09-13",0.7572,0.7572,0.7362,0.7362,13838.0],["1985-09-16",0.7256,0.7256,0.7256,0.7256,17888.0],["1985-09-17",0.7256,0.7309,0.6836,0.6941,106313.0],["1985-09-18",0.6941,0.7046,0.6888,0.6993,38138.0],["1985-09-19",0.7099,0.7151,0.7099,0.7151,32400.0],["1985-09-20",0.7256,0.7519,0.7256,0.7414,14513.0],["1985-09-23",0.7519,0.7782,0.7519,0.7624,76950.0],["1985-09-24",0.7624,0.7782,0.7624,0.7677,47250.0],["1985-09-25",0.7677,0.7782,0.7624,0.7677,15525.0],["1985-09-26",0.7677,0.7677,0.7204,0.7204,24975.0],["1985-09-30",0.7204,0.7256,0.6731,0.6888,118463.0],["1985-10-01",0.6941,0.7046,0.6941,0.7046,44550.0],["1985-10-02",0.7046,0.7046,0.6941,0.7046,62100.0],["1985-10-03",0.7046,0.7046,0.6836,0.6941,232875.0],["1985-10-04",0.6941,0.6993,0.6836,0.6993,87413.0],["1985-10-07",0.6993,0.7046,0.6888,0.6993,84713.0],["1985-10-08",0.6941,0.6941,0.6678,0.6731,54000.0],["1985-10-09",0.6678,0.6678,0.652,0.6573,51638.0],["1985-10-10",0.6573,0.6888,0.631,0.6888,344925.0],["1985-10-11",0.6888,0.6993,0.6888,0.6993,41850.0],["1985-10-14",0.7099,0.7624,0.7099,0.7519,34763.0],["1985-10-15",0.7572,0.7782,0.7572,0.7677,61425.0],["1985-10-16",0.773,0.7835,0.773,0.773,48600.0],["1985-10-17",0.773,0.794,0.7677,0.794,57713.0],["1985-10-18",0.794,0.794,0.7782,0.7782,13500.0],["1985-10-21",0.7782,0.794,0.7782,0.7782,21600.0],["1985-10-22",0.7782,0.7835,0.7624,0.7782,67500.0],["1985-10-23",0.7782,0.794,0.7782,0.794,29700.0],["1985-10-24",0.794,0.7993,0.7835,0.7835,14513.0],["1985-10-25",0.7835,0.7887,0.7835,0.7887,17213.0],["1985-10-28",0.7887,0.7887,0.7782,0.7887,29025.0],["1985-10-29",0.7887,0.7887,0.7835,0.7887,30713.0],["1985-10-30",0.7887,0.8255,0.7887,0.8203,103275.0],["1985-10-31",0.8203,0.8361,0.815,0.815,40838.0],["1985-11-01",0.815,0.8308,0.8098,0.8308,9113.0],["1985-11-04",0.8255,0.8255,0.815,0.815,9450.0],["1985-11-05",0.815,0.8203,0.815,0.8203,22613.0],["1985-11-06",0.8203,0.8308,0.8203,0.8308,15863.0],["1985-11-07",0.8308,0.8308,0.8203,0.8308,24975.0],["1985-11-08",0.8308,0.8308,0.815,0.8308,25988.0],["1985-11-11",0.8308,0.8308,0.8255,0.8308,38475.0],["1985-11-12",0.8308,0.8308,0.815,0.815,32063.0],["1985-11-13",0.815,0.8203,0.8045,0.815,15863.0],["1985-11-14",0.8203,0.8308,0.8203,0.8308,52988.0],["1985-11-15",0.8308,0.8308,0.8203,0.8255,16200.0],["1985-11-18",0.8255,0.8308,0.8203,0.8255,12488.0],["1985-11-19",0.8255,0.8308,0.8203,0.8308,27000.0],["1985-11-20",0.8308,0.8361,0.8203,0.8361,52313.0],["1985-11-21",0.8361,0.8361,0.8255,0.8361,36113.0],["1985-11-22",0.8361,0.8729,0.8361,0.8571,74250.0],["1985-11-25",0.8571,0.8676,0.8518,0.8676,80325.0],["1985-11-26",0.8676,0.8676,0.8623,0.8623,12150.0],["1985-11-27",0.8623,0.8834,0.8518,0.8834,40500.0],["1985-11-29",0.8834,0.8992,0.8571,0.8939,17550.0],["1985-12-02",0.8939,0.9097,0.8939,0.9044,77625.0],["1985-12-03",0.9044,0.9202,0.9044,0.9202,17550.0],["1985-12-04",0.9307,0.978,0.9307,0.978,46238.0],["1985-12-05",0.978,1.0043,0.978,0.9938,192375.0],["1985-12-06",0.9833,0.9833,0.9675,0.9728,12825.0],["1985-12-09",0.9728,0.978,0.9412,0.957,31388.0],["1985-12-10",0.957,0.9728,0.957,0.9675,18563.0],["1985-12-11",0.9675,0.9675,0.957,0.957,15525.0],["1985-12-12",0.957,0.978,0.957,0.9623,40838.0],["1985-12-13",0.9623,0.978,0.957,0.978,90788.0],["1985-12-16",0.978,0.978,0.9675,0.978,42863.0],["1985-12-17",0.978,0.9885,0.9728,0.9833,138713.0],["1985-12-18",0.978,0.978,0.9675,0.9675,28688.0],["1985-12-19",0.9675,0.9675,0.9517,0.9675,13838.0],["1985-12-20",0.9675,0.9675,0.9254,0.9517,35438.0],["1985-12-23",0.9623,0.9675,0.9623,0.9675,41175.0],["1985-12-24",0.9675,0.978,0.9675,0.9728,29700.0],["1985-12-26",0.9728,0.9728,0.9517,0.957,9113.0],["1985-12-27",0.957,0.957,0.9465,0.957,18900.0],["1985-12-30",0.957,0.9675,0.9465,0.9675,18900.0],["1985-12-31",0.9675,0.9885,0.9675,0.9675,29700.0],["1986-01-02",0.9675,0.978,0.9623,0.9675,77288.0],["1986-01-03",0.9675,0.9885,0.9623,0.9885,28013.0],["1986-01-06",0.9885,0.9991,0.978,0.978,14175.0],["1986-01-07",0.978,0.9885,0.957,0.9675,43538.0],["1986-01-08",0.9675,0.9938,0.9675,0.9675,53663.0],["1986-01-09",0.9465,0.9465,0.8886,0.8939,68175.0],["1986-01-10",0.8939,0.9097,0.8939,0.8992,21263.0],["1986-01-13",0.9149,0.936,0.9149,0.936,22275.0],["1986-01-14",0.936,0.9517,0.9307,0.9465,21263.0],["1986-01-15",0.9465,0.957,0.9307,0.9465,59738.0],["1986-01-16",0.9465,0.9465,0.9307,0.9465,10800.0],["1986-01-17",0.9465,0.9728,0.9412,0.9675,33413.0],["1986-01-20",0.9623,0.9623,0.9465,0.9517,18900.0],["1986-01-21",0.9517,0.9623,0.9517,0.9517,15525.0],["1986-01-22",0.9517,0.957,0.9412,0.9412,11813.0],["1986-01-23",0.9307,0.9307,0.9097,0.9254,40838.0],["1986-01-24",0.936,0.9465,0.936,0.9465,7088.0],["1986-01-27",0.9465,0.9465,0.9307,0.9307,7763.0],["1986-01-28",0.9307,0.9412,0.9202,0.9202,15525.0],["1986-01-29",0.9202,0.9465,0.9202,0.9202,45225.0],["1986-01-30",0.9307,0.9412,0.9307,0.9412,15525.0],["1986-01-31",0.9412,0.957,0.9307,0.9412,32063.0],["1986-02-03",0.9412,0.9517,0.936,0.9517,53325.0],["1986-02-04",0.9517,0.9623,0.936,0.9517,38813.0],["1986-02-05",0.9517,0.9517,0.936,0.9465,28688.0],["1986-02-06",0.9465,0.9517,0.9412,0.9412,16200.0],["1986-02-07",0.9412,0.9675,0.936,0.9623,56363.0],["1986-02-10",0.9623,0.9833,0.957,0.9833,46238.0],["1986-02-11",0.9833,1.0411,0.9675,1.0411,138713.0],["1986-02-12",1.0516,1.0832,1.0516,1.0832,76613.0],["1986-02-13",1.099,1.1358,1.099,1.1253,117788.0],["1986-02-14",1.1726,1.1778,1.1726,1.1726,96525.0],["1986-02-18",1.1673,1.1673,1.1516,1.1621,65138.0],["1986-02-19",1.1568,1.1568,1.0937,1.0937,65475.0],["1986-02-20",1.0937,1.1042,1.0832,1.1042,24638.0],["1986-02-21",1.1042,1.1253,1.0937,1.12,41513.0],["1986-02-24",1.1147,1.1147,1.0937,1.1095,38138.0],["1986-02-25",1.1095,1.1095,1.099,1.1095,8775.0],["1986-02-26",1.1095,1.1095,1.0937,1.1095,13500.0],["1986-02-27",1.1095,1.1095,1.0937,1.0937,11813.0],["1986-02-28",1.0937,1.1042,1.0832,1.1042,39825.0],["1986-03-03",1.1042,1.1095,1.0937,1.1042,7763.0],["1986-03-04",1.1042,1.1147,1.0832,1.0885,27000.0],["1986-03-05",1.0885,1.099,1.0885,1.0885,45900.0],["1986-03-06",1.0885,1.0937,1.0464,1.0569,41850.0],["1986-03-07",1.0569,1.0727,1.0569,1.0569,15863.0],["1986-03-10",1.0569,1.0885,1.0569,1.0727,19575.0],["1986-03-11",1.0832,1.1305,1.0832,1.1305,19913.0],["1986-03-12",1.1305,1.1516,1.1253,1.1516,36450.0],["1986-03-13",1.1516,1.1516,1.141,1.141,31725.0],["1986-03-14",1.141,1.1516,1.141,1.1516,22950.0],["1986-03-17",1.1516,1.1516,1.141,1.141,24975.0],["1986-03-18",1.141,1.1568,1.141,1.1516,33075.0],["1986-03-19",1.1516,1.1778,1.1463,1.1673,22275.0],["1986-03-20",1.1673,1.1726,1.141,1.141,34763.0],["1986-03-21",1.141,1.1568,1.1358,1.1568,66488.0],["1986-03-24",1.1516,1.1516,1.1358,1.141,32400.0],["1986-03-25",1.141,1.141,1.12,1.1253,14175.0],["1986-03-26",1.1147,1.1147,1.099,1.099,11475.0],["1986-03-27",1.099,1.1042,1.0937,1.099,51638.0],["1986-03-31",1.0937,1.0937,1.0727,1.0937,27000.0],["1986-04-01",1.0937,1.099,1.0885,1.0937,16200.0],["1986-04-02",1.0937,1.0937,1.0674,1.0885,44888.0],["1986-04-03",1.0885,1.0937,1.0516,1.0516,38475.0],["1986-04-04",1.0516,1.0569,1.0516,1.0516,32738.0],["1986-04-07",1.0516,1.0516,1.0411,1.0411,17213.0],["1986-04-08",1.0516,1.0885,1.0516,1.0885,16875.0],["1986-04-09",1.0885,1.0885,1.0622,1.0622,15863.0],["1986-04-10",1.0622,1.0885,1.0622,1.0832,21938.0],["1986-04-11",1.0832,1.0885,1.0779,1.0779,26325.0],["1986-04-14",1.0779,1.0885,1.0727,1.0779,12488.0],["1986-04-15",1.0779,1.0937,1.0674,1.0937,47925.0],["1986-04-16",1.0937,1.0937,1.0779,1.0937,29025.0],["1986-04-17",1.0937,1.1147,1.0937,1.1042,31050.0],["1986-04-18",1.1042,1.1042,1.0937,1.0937,4388.0],["1986-04-21",1.0937,1.099,1.0674,1.0937,14850.0],["1986-04-22",1.0832,1.0832,1.0464,1.0464,19575.0],["1986-04-23",1.0516,1.0674,1.0516,1.0674,69188.0],["1986-04-24",1.0622,1.0622,1.0411,1.0516,86063.0],["1986-04-25",1.0306,1.0306,0.9938,1.0201,96863.0],["1986-04-28",1.0201,1.0254,0.9938,1.0096,115088.0],["1986-04-29",0.9991,0.9991,0.9412,0.9465,176513.0],["1986-04-30",0.9465,0.978,0.9465,0.978,76613.0],["1986-05-01",0.978,0.9938,0.9675,0.978,35100.0],["1986-05-02",0.978,0.978,0.936,0.957,62438.0],["1986-05-05",0.957,0.9675,0.936,0.9412,39825.0],["1986-05-06",0.9412,0.9465,0.9097,0.9465,233888.0],["1986-05-07",0.957,0.9885,0.957,0.978,38475.0],["1986-05-08",0.9885,1.0411,0.9885,1.0306,56025.0],["1986-05-09",1.0254,1.0254,0.9938,1.0096,302738.0],["1986-05-12",1.0096,1.0148,0.9938,1.0148,15863.0],["1986-05-13",1.0148,1.0148,0.978,1.0096,60075.0],["1986-05-14",1.0096,1.0148,0.9833,1.0148,108000.0],["1986-05-15",1.0148,1.0201,1.0148,1.0201,162000.0],["1986-05-16",1.0201,1.0306,1.0043,1.0043,22950.0],["1986-05-19",1.0043,1.0096,0.9991,1.0096,28350.0],["1986-05-20",1.0096,1.0254,0.9938,1.0096,22275.0],["1986-05-21",1.0096,1.0096,0.9991,0.9991,4388.0],["1986-05-22",0.9991,1.0096,0.9938,0.9991,62438.0],["1986-05-23",1.0043,1.0306,1.0043,1.0306,17888.0],["1986-05-27",1.0306,1.0464,1.0148,1.0306,59063.0],["1986-05-28",1.0306,1.0569,1.0254,1.0464,33750.0],["1986-05-29",1.0464,1.0779,1.0464,1.0674,20925.0],["1986-05-30",1.0674,1.0674,1.0569,1.0674,16875.0],["1986-06-02",1.0674,1.0674,1.0516,1.0516,12825.0],["1986-06-03",1.0516,1.0569,1.0516,1.0516,9113.0],["1986-06-04",1.0569,1.0674,1.0569,1.0569,27338.0],["1986-06-05",1.0569,1.0727,1.0516,1.0727,29363.0],["1986-06-06",1.0727,1.0727,1.0569,1.0569,20250.0],["1986-06-09",1.0622,1.0832,1.0622,1.0779,56363.0],["1986-06-10",1.0779,1.1042,1.0727,1.0885,66150.0],["1986-06-11",1.0937,1.1042,1.0937,1.1042,13163.0],["1986-06-12",1.1042,1.1095,1.0937,1.1042,15863.0],["1986-06-13",1.1042,1.1726,1.1042,1.1568,52650.0],["1986-06-16",1.1568,1.1726,1.1463,1.1516,18563.0],["1986-06-17",1.141,1.141,1.099,1.099,123525.0],["1986-06-18",1.099,1.099,1.0885,1.0885,87413.0],["1986-06-19",1.0885,1.1042,1.0885,1.099,20925.0],["1986-06-20",1.099,1.1042,1.0885,1.0937,44213.0],["1986-06-23",1.0937,1.1358,1.0937,1.1305,23625.0],["1986-06-24",1.1358,1.1463,1.1358,1.1358,15188.0],["1986-06-25",1.1358,1.1726,1.1253,1.1726,38813.0],["1986-06-26",1.1726,1.1778,1.1516,1.1516,35775.0],["1986-06-27",1.1516,1.1568,1.1253,1.1253,49275.0],["1986-06-30",1.1253,1.141,1.1042,1.1042,100238.0],["1986-07-01",1.1042,1.1147,1.0885,1.099,56025.0],["1986-07-02",1.099,1.1147,1.0937,1.1042,26663.0],["1986-07-03",1.1042,1.1095,1.0885,1.1042,24300.0],["1986-07-07",1.0937,1.0937,1.0674,1.0937,28013.0],["1986-07-08",1.0779,1.0779,1.0201,1.0779,52650.0],["1986-07-09",1.0674,1.0674,1.0359,1.0674,15188.0],["1986-07-10",1.0674,1.0832,1.0411,1.0569,88763.0],["1986-07-11",1.0569,1.0622,1.0306,1.0622,29700.0],["1986-07-14",1.0516,1.0516,0.9991,0.9991,33750.0],["1986-07-15",0.9991,1.0096,0.9675,0.9991,118463.0],["1986-07-16",0.9991,1.0254,0.9991,1.0096,37800.0],["1986-07-17",1.0096,1.0096,0.9885,1.0096,20250.0],["1986-07-18",1.0148,1.0306,1.0148,1.0201,29700.0],["1986-07-21",1.0201,1.0254,1.0096,1.0096,48263.0],["1986-07-22",1.0096,1.0096,0.9991,1.0096,22950.0],["1986-07-23",1.0096,1.0096,0.9885,0.9991,213638.0],["1986-07-24",0.9991,1.0201,0.9885,1.0096,129600.0],["1986-07-25",1.0096,1.0096,0.9991,1.0096,28013.0],["1986-07-28",1.0096,1.0096,0.9885,0.9885,62100.0],["1986-07-29",0.978,0.978,0.9517,0.957,57375.0],["1986-07-30",0.957,0.9675,0.957,0.9675,116100.0],["1986-07-31",0.9675,0.9675,0.9623,0.9675,46575.0],["1986-08-01",0.9675,0.9728,0.957,0.9728,137700.0],["1986-08-04",0.978,1.0201,0.978,1.0201,22613.0],["1986-08-05",1.0201,1.0201,0.978,0.9885,20588.0],["1986-08-06",0.9885,1.0096,0.9833,1.0096,6075.0],["1986-08-07",1.0096,1.0201,0.978,0.9833,28350.0],["1986-08-08",0.9833,0.9991,0.978,0.9991,8100.0],["1986-08-11",0.9991,1.0043,0.9885,0.9885,11813.0],["1986-08-12",0.9938,1.0096,0.9938,0.9938,34088.0],["1986-08-13",0.9938,1.0096,0.9885,0.9991,46575.0],["1986-08-14",0.9991,1.0096,0.9885,1.0096,11813.0],["1986-08-15",1.0096,1.0306,1.0096,1.0201,51638.0],["1986-08-18",1.0201,1.0411,1.0201,1.0306,37800.0],["1986-08-19",1.0306,1.0411,1.0096,1.0306,14850.0],["1986-08-20",1.0411,1.0516,1.0411,1.0411,7425.0],["1986-08-21",1.0411,1.0727,1.0411,1.0569,7763.0],["1986-08-22",1.0464,1.0464,1.0359,1.0359,12825.0],["1986-08-25",1.0359,1.0569,1.0359,1.0411,5400.0],["1986-08-26",1.0411,1.0464,1.0359,1.0359,12150.0],["1986-08-27",1.0359,1.0516,1.0359,1.0516,11138.0],["1986-08-28",1.0464,1.0464,1.0411,1.0411,15525.0],["1986-08-29",1.0411,1.0622,1.0411,1.0622,14850.0],["1986-09-02",1.0622,1.0779,1.0464,1.0464,33413.0],["1986-09-03",1.0464,1.0516,1.0464,1.0516,17888.0],["1986-09-04",1.0516,1.0516,1.0306,1.0516,26325.0],["1986-09-05",1.0516,1.0516,1.0254,1.0306,11475.0],["1986-09-08",1.0306,1.0464,0.9991,1.0148,43538.0],["1986-09-09",1.0254,1.0411,1.0254,1.0306,16875.0],["1986-09-10",1.0306,1.0464,1.0254,1.0254,29700.0],["1986-09-11",1.0254,1.0306,0.9885,0.9991,46913.0],["1986-09-12",0.9991,0.9991,0.9465,0.9885,31725.0],["1986-09-15",0.9885,1.0043,0.9728,0.9728,14175.0],["1986-09-16",0.9623,0.9623,0.9307,0.9623,56700.0],["1986-09-17",0.9623,0.9833,0.936,0.936,29363.0],["1986-09-18",0.9412,0.957,0.9412,0.957,13838.0],["1986-09-19",0.9465,0.9465,0.9149,0.936,44213.0],["1986-09-22",0.936,0.936,0.9097,0.9254,30375.0],["1986-09-23",0.936,0.9675,0.936,0.9675,4725.0],["1986-09-24",0.978,0.9991,0.978,0.9991,60075.0],["1986-09-25",0.9938,0.9938,0.978,0.978,13838.0],["1986-09-26",0.978,0.9938,0.978,0.978,10463.0],["1986-09-29",0.9675,0.9675,0.9465,0.9465,32400.0],["1986-09-30",0.957,0.978,0.957,0.9675,8438.0],["1986-10-01",0.9623,0.9623,0.957,0.9623,12825.0],["1986-10-02",0.9623,0.978,0.9517,0.978,6750.0],["1986-10-03",0.978,0.9885,0.978,0.978,1688.0],["1986-10-06",0.9728,0.9728,0.9254,0.957,17888.0],["1986-10-07",0.957,0.978,0.9465,0.9675,62775.0],["1986-10-08",0.9675,0.9991,0.957,0.9991,14513.0],["1986-10-09",0.9991,0.9991,0.9885,0.9885,6413.0],["1986-10-10",0.9885,0.9991,0.978,0.9991,77288.0],["1986-10-13",0.9938,0.9938,0.9833,0.9885,14175.0],["1986-10-14",0.9885,1.0043,0.957,0.9675,25313.0],["1986-10-15",0.9675,0.9675,0.9465,0.9675,9113.0],["1986-10-16",0.9623,0.9623,0.9517,0.9517,52313.0],["1986-10-17",0.9623,0.9885,0.9623,0.978,25988.0],["1986-10-20",0.978,0.9991,0.9517,0.9991,29025.0],["1986-10-21",0.9991,1.0043,0.978,0.9833,20250.0],["1986-10-22",0.9833,0.9938,0.9675,0.9675,12825.0],["1986-10-23",0.9623,0.9623,0.9517,0.9517,15863.0],["1986-10-24",0.9517,0.957,0.9465,0.9517,13500.0],["1986-10-27",0.9517,0.978,0.936,0.978,24638.0],["1986-10-28",0.9885,1.0043,0.9885,0.9991,18225.0],["1986-10-29",0.9991,0.9991,0.9833,0.9833,7088.0],["1986-10-30",0.9833,1.0043,0.9675,0.9938,34763.0],["1986-10-31",0.9938,1.0096,0.9833,1.0096,93825.0],["1986-11-03",1.0096,1.0096,0.9885,1.0043,24300.0],["1986-11-04",1.0043,1.0096,0.9885,1.0043,15863.0],["1986-11-05",1.0148,1.0254,1.0148,1.0148,64800.0],["1986-11-06",1.0148,1.0464,1.0148,1.0464,19913.0],["1986-11-07",1.0464,1.0516,1.0359,1.0464,16875.0],["1986-11-10",1.0464,1.0464,1.0359,1.0464,41513.0],["1986-11-11",1.0464,1.0516,1.0359,1.0464,9113.0],["1986-11-12",1.0464,1.0569,1.0464,1.0516,57375.0],["1986-11-13",1.0516,1.0622,1.0359,1.0359,83700.0],["1986-11-14",1.0411,1.099,1.0411,1.0622,97200.0],["1986-11-17",1.0516,1.0516,1.0306,1.0516,12150.0],["1986-11-18",1.0516,1.0779,1.0464,1.0516,127238.0],["1986-11-19",1.0516,1.0516,1.0464,1.0516,3038.0],["1986-11-20",1.0516,1.0674,1.0464,1.0674,46238.0],["1986-11-21",1.0674,1.0727,1.0622,1.0727,80325.0],["1986-11-24",1.0727,1.0779,1.0464,1.0516,103613.0],["1986-11-25",1.0516,1.0727,1.0464,1.0622,59063.0],["1986-11-26",1.0622,1.0674,1.0569,1.0569,8775.0],["1986-11-28",1.0569,1.0779,1.0569,1.0569,67838.0],["1986-12-01",1.0569,1.0832,1.0516,1.0832,72563.0],["1986-12-02",1.0832,1.1305,1.0779,1.1305,45225.0],["1986-12-03",1.1305,1.1568,1.12,1.1253,29363.0],["1986-12-04",1.1253,1.1305,1.1042,1.1042,61088.0],["1986-12-05",1.1042,1.1253,1.099,1.1253,49613.0],["1986-12-08",1.1253,1.1358,1.12,1.1253,31725.0],["1986-12-09",1.1253,1.1305,1.1253,1.1253,21263.0],["1986-12-10",1.1253,1.1305,1.12,1.12,100575.0],["1986-12-11",1.12,1.1621,1.12,1.141,47250.0],["1986-12-12",1.141,1.1463,1.1305,1.1358,31388.0],["1986-12-15",1.1305,1.1305,1.1147,1.1305,35100.0],["1986-12-16",1.1305,1.1305,1.1095,1.12,95175.0],["1986-12-17",1.1042,1.1042,1.0727,1.0885,74588.0],["1986-12-18",1.0885,1.1042,1.0779,1.0937,20925.0],["1986-12-19",1.1042,1.12,1.1042,1.12,81000.0],["1986-12-22",1.1147,1.1147,1.0937,1.099,46238.0],["1986-12-23",1.099,1.1095,1.0569,1.0885,92813.0],["1986-12-24",1.0885,1.0937,1.0779,1.0832,39150.0],["1986-12-26",1.0832,1.1305,1.0727,1.1305,71550.0],["1986-12-29",1.1305,1.1305,1.0937,1.1095,20925.0],["1986-12-30",1.1095,1.1253,1.099,1.099,20925.0],["1986-12-31",1.099,1.1147,1.0885,1.1147,19575.0],["1987-01-02",1.1253,1.141,1.1253,1.141,12825.0],["1987-01-05",1.141,1.1778,1.12,1.1778,71213.0],["1987-01-06",1.1884,1.2147,1.1884,1.1884,49950.0],["1987-01-07",1.1884,1.2094,1.1884,1.2041,68850.0],["1987-01-08",1.2041,1.2041,1.1936,1.1989,19238.0],["1987-01-09",1.2061,1.2061,1.1849,1.2008,22275.0],["1987-01-12",1.2008,1.2166,1.1743,1.1796,34425.0],["1987-01-13",1.1902,1.2272,1.1902,1.1955,17550.0],["1987-01-14",1.1955,1.2114,1.1902,1.1902,95175.0],["1987-01-15",1.1955,1.2219,1.1955,1.2219,25313.0],["1987-01-16",1.2219,1.2431,1.2219,1.2431,27675.0],["1987-01-19",1.2484,1.2695,1.2484,1.2695,31050.0],["1987-01-20",1.2695,1.2907,1.2537,1.2643,48938.0],["1987-01-21",1.2643,1.2854,1.2643,1.2801,29363.0],["1987-01-22",1.2907,1.3013,1.2907,1.2907,38813.0],["1987-01-23",1.2907,1.3119,1.2484,1.2484,33413.0],["1987-01-26",1.2484,1.2537,1.2431,1.2484,5063.0],["1987-01-27",1.2484,1.2643,1.2272,1.259,14175.0],["1987-01-28",1.2643,1.2854,1.2643,1.2643,59738.0],["1987-01-29",1.2643,1.2907,1.259,1.259,26325.0],["1987-01-30",1.259,1.259,1.2484,1.2537,12488.0],["1987-02-02",1.2537,1.2801,1.2484,1.2801,23625.0],["1987-02-03",1.2801,1.2907,1.2801,1.2907,25650.0],["1987-02-04",1.296,1.3436,1.296,1.3436,20250.0],["1987-02-05",1.3489,1.3753,1.3489,1.3648,38138.0],["1987-02-06",1.3701,1.3859,1.3701,1.3859,28013.0],["1987-02-09",1.3859,1.4177,1.3753,1.3859,69525.0],["1987-02-10",1.3859,1.3859,1.333,1.3436,61763.0],["1987-02-11",1.3436,1.3753,1.3436,1.3753,33413.0],["1987-02-12",1.3753,1.3912,1.3701,1.3859,19913.0],["1987-02-13",1.3859,1.3859,1.3753,1.3753,21263.0],["1987-02-17",1.3753,1.3859,1.3595,1.3753,24300.0],["1987-02-18",1.3753,1.3806,1.3595,1.3806,29025.0],["1987-02-19",1.3806,1.3912,1.3753,1.3806,15863.0],["1987-02-20",1.3806,1.3912,1.3701,1.3806,28350.0],["1987-02-23",1.3806,1.3912,1.3542,1.3701,16875.0],["1987-02-24",1.3701,1.3859,1.3701,1.3806,6750.0],["1987-02-25",1.3753,1.3753,1.3489,1.3489,12488.0],["1987-02-26",1.3489,1.3542,1.3224,1.333,16875.0],["1987-02-27",1.333,1.333,1.3172,1.3224,11475.0],["1987-03-02",1.3224,1.3277,1.2907,1.2907,22950.0],["1987-03-03",1.2907,1.3224,1.2907,1.3119,25313.0],["1987-03-04",1.3224,1.3542,1.3224,1.333,32738.0],["1987-03-05",1.333,1.3542,1.3119,1.3119,26663.0],["1987-03-06",1.3172,1.3436,1.3172,1.333,35100.0],["1987-03-09",1.333,1.3436,1.333,1.333,19913.0],["1987-03-10",1.333,1.3542,1.333,1.3542,35775.0],["1987-03-11",1.3542,1.3542,1.333,1.3542,6075.0],["1987-03-12",1.3542,1.3859,1.3542,1.3753,12825.0],["1987-03-13",1.3753,1.3859,1.3753,1.3859,5400.0],["1987-03-16",1.3859,1.3965,1.3701,1.3965,7088.0],["1987-03-17",1.3965,1.3965,1.3595,1.3806,14513.0],["1987-03-18",1.3806,1.3912,1.3542,1.3542,19913.0],["1987-03-19",1.3542,1.3859,1.3542,1.3753,27000.0],["1987-03-20",1.3753,1.3965,1.3753,1.3965,61088.0],["1987-03-23",1.3886,1.3886,1.3648,1.3727,11025.0],["1987-03-24",1.3727,1.3965,1.333,1.3965,11025.0],["1987-03-25",1.3965,1.4362,1.3965,1.4124,16875.0],["1987-03-26",1.4124,1.4124,1.2695,1.2854,104625.0],["1987-03-27",1.3092,1.3648,1.3092,1.3648,38925.0],["1987-03-30",1.3489,1.3489,1.2775,1.3013,15750.0],["1987-03-31",1.3013,1.3013,1.2775,1.2854,28350.0],["1987-04-01",1.2854,1.3013,1.2695,1.2695,36000.0],["1987-04-02",1.2695,1.2934,1.2457,1.2695,33075.0],["1987-04-03",1.2695,1.3489,1.2537,1.3489,21150.0],["1987-04-06",1.3489,1.3568,1.3172,1.3172,16650.0],["1987-04-07",1.3172,1.3648,1.3013,1.3648,45225.0],["1987-04-08",1.3648,1.4124,1.3648,1.4124,25200.0],["1987-04-09",1.4196,1.4196,1.3877,1.3877,13500.0],["1987-04-10",1.3877,1.4196,1.3877,1.3877,10125.0],["1987-04-13",1.3877,1.4036,1.3717,1.3717,20925.0],["1987-04-14",1.3717,1.4036,1.2441,1.2441,28350.0],["1987-04-15",1.2441,1.3079,1.2441,1.3079,31725.0],["1987-04-16",1.3079,1.3877,1.3079,1.3877,114525.0],["1987-04-20",1.3877,1.3877,1.3159,1.3159,8550.0],["1987-04-21",1.3159,1.3398,1.3159,1.3398,20700.0],["1987-04-22",1.3398,1.3638,1.276,1.276,16425.0],["1987-04-23",1.276,1.3239,1.276,1.3239,28125.0],["1987-04-24",1.3239,1.3239,1.2441,1.2521,10800.0],["1987-04-27",1.2521,1.276,1.2202,1.276,28800.0],["1987-04-28",1.276,1.276,1.2681,1.276,12600.0],["1987-04-29",1.276,1.3,1.2521,1.3,39825.0],["1987-04-30",1.3,1.3,1.276,1.276,11250.0],["1987-05-01",1.276,1.284,1.2601,1.276,60975.0],["1987-05-04",1.2681,1.2681,1.2122,1.2122,19800.0],["1987-05-05",1.2122,1.2601,1.2122,1.2601,23850.0],["1987-05-06",1.2601,1.2681,1.2282,1.2601,21375.0],["1987-05-07",1.2601,1.276,1.2122,1.276,65475.0],["1987-05-08",1.2681,1.2681,1.2601,1.2681,1575.0],["1987-05-11",1.2681,1.276,1.2601,1.2601,13950.0],["1987-05-12",1.2441,1.2441,1.2282,1.2282,13725.0],["1987-05-13",1.2282,1.276,1.2282,1.2521,13950.0],["1987-05-14",1.2521,1.3079,1.2282,1.3079,28350.0],["1987-05-15",1.3079,1.3079,1.284,1.284,12150.0],["1987-05-18",1.284,1.3079,1.2441,1.2521,19800.0],["1987-05-19",1.2521,1.2681,1.2282,1.2362,702450.0],["1987-05-20",1.2362,1.276,1.1883,1.2681,31950.0],["1987-05-21",1.2681,1.2681,1.2282,1.2601,11025.0],["1987-05-22",1.2601,1.2601,1.2282,1.2441,133425.0],["1987-05-26",1.2441,1.2601,1.2441,1.2441,11025.0],["1987-05-27",1.2362,1.2362,1.2282,1.2282,6525.0],["1987-05-28",1.2282,1.2282,1.2122,1.2282,26550.0],["1987-05-29",1.2282,1.2362,1.2122,1.2282,37575.0],["1987-06-01",1.2282,1.2521,1.2122,1.2521,31275.0],["1987-06-02",1.2521,1.2601,1.2282,1.2362,24075.0],["1987-06-03",1.2362,1.2681,1.2282,1.2441,29925.0],["1987-06-04",1.2441,1.2601,1.2282,1.2601,236025.0],["1987-06-05",1.2521,1.2521,1.2282,1.2441,12600.0],["1987-06-08",1.2441,1.2601,1.2282,1.2601,12600.0],["1987-06-09",1.2601,1.276,1.2601,1.276,14175.0],["1987-06-10",1.276,1.3239,1.2681,1.3079,17100.0],["1987-06-11",1.3079,1.3239,1.3079,1.3239,5850.0],["1987-06-12",1.3239,1.3398,1.3079,1.3159,17100.0],["1987-06-15",1.3159,1.3239,1.3,1.3,5400.0],["1987-06-16",1.3398,1.4036,1.3398,1.4036,64575.0],["1987-06-17",1.4196,1.4914,1.4196,1.4914,71325.0],["1987-06-18",1.4914,1.595,1.4834,1.5472,99675.0],["1987-06-19",1.5472,1.6509,1.5472,1.611,75150.0],["1987-06-22",1.611,1.6588,1.5791,1.6429,63450.0],["1987-06-23",1.6349,1.6349,1.5711,1.603,49725.0],["1987-06-24",1.603,1.6269,1.595,1.6269,11475.0],["1987-06-25",1.6588,1.7386,1.6588,1.7386,75375.0],["1987-06-26",1.7386,1.7545,1.7067,1.7306,58950.0],["1987-06-29",1.7147,1.7147,1.6907,1.7067,35325.0],["1987-06-30",1.7067,1.7067,1.5711,1.595,43650.0],["1987-07-01",1.603,1.611,1.603,1.603,8550.0],["1987-07-02",1.603,1.6269,1.603,1.603,10575.0],["1987-07-06",1.603,1.6509,1.603,1.6269,27900.0],["1987-07-07",1.6269,1.6429,1.611,1.619,28125.0],["1987-07-08",1.619,1.6269,1.603,1.6269,17100.0],["1987-07-09",1.6353,1.6353,1.6032,1.6032,9225.0],["1987-07-10",1.6032,1.6192,1.6032,1.6032,4500.0],["1987-07-13",1.6112,1.6353,1.6112,1.6353,4050.0],["1987-07-14",1.6353,1.6593,1.6353,1.6513,13500.0],["1987-07-15",1.6513,1.6513,1.6192,1.6192,16650.0],["1987-07-16",1.6192,1.6433,1.6192,1.6192,40500.0],["1987-07-17",1.6192,1.6353,1.6032,1.6112,23400.0],["1987-07-20",1.6112,1.6192,1.5952,1.5952,19800.0],["1987-07-21",1.5952,1.6273,1.5952,1.6273,27675.0],["1987-07-22",1.6273,1.6593,1.6112,1.6513,24975.0],["1987-07-23",1.6513,1.6513,1.6192,1.6192,27000.0],["1987-07-24",1.6192,1.6273,1.6032,1.6032,26100.0],["1987-07-27",1.6192,1.6353,1.6192,1.6353,25875.0],["1987-07-28",1.6353,1.6673,1.6273,1.6673,24525.0],["1987-07-29",1.6754,1.8116,1.6754,1.8116,48825.0],["1987-07-30",1.8116,1.8758,1.8036,1.8597,64125.0],["1987-07-31",1.8597,1.8758,1.8437,1.8437,31050.0],["1987-08-03",1.8437,1.8677,1.8277,1.8517,29925.0],["1987-08-04",1.8517,1.8758,1.8277,1.8357,126000.0],["1987-08-05",1.8357,1.8517,1.8357,1.8517,9450.0],["1987-08-06",1.8517,1.8597,1.8357,1.8597,14400.0],["1987-08-07",1.8597,1.9078,1.8597,1.9078,38475.0],["1987-08-10",1.9078,1.9238,1.8918,1.9238,30375.0],["1987-08-11",1.9238,1.9238,1.8838,1.8998,18450.0],["1987-08-12",1.8998,1.8998,1.8597,1.8677,27450.0],["1987-08-13",1.8677,1.8838,1.8597,1.8597,16200.0],["1987-08-14",1.8597,1.8838,1.8357,1.8357,56700.0],["1987-08-17",1.8357,1.8517,1.8277,1.8517,52875.0],["1987-08-18",1.8437,1.8437,1.7796,1.7796,10800.0],["1987-08-19",1.7715,1.7715,1.7154,1.7154,23400.0],["1987-08-20",1.7154,1.7315,1.7154,1.7315,14850.0],["1987-08-21",1.7315,1.7635,1.7315,1.7635,55575.0],["1987-08-24",1.7715,1.8116,1.7715,1.7956,18675.0],["1987-08-25",1.8036,1.8277,1.8036,1.8196,12150.0],["1987-08-26",1.8196,1.8196,1.7956,1.8196,32850.0],["1987-08-27",1.8196,1.8196,1.7876,1.7956,29025.0],["1987-08-28",1.7956,1.7956,1.7635,1.7715,41850.0],["1987-08-31",1.7715,1.7715,1.7555,1.7715,15300.0],["1987-09-01",1.7796,1.7956,1.7796,1.7876,10575.0],["1987-09-02",1.7876,1.7956,1.7876,1.7876,9225.0],["1987-09-03",1.7876,1.7956,1.7876,1.7876,3375.0],["1987-09-04",1.7876,1.7876,1.7715,1.7715,7425.0],["1987-09-08",1.7715,1.7796,1.7315,1.7475,51075.0],["1987-09-09",1.7475,1.7635,1.7475,1.7555,24525.0],["1987-09-10",1.7715,1.7956,1.7715,1.7956,6975.0],["1987-09-11",1.7956,1.98,1.7956,1.98,42750.0],["1987-09-14",1.98,1.98,1.9399,1.9399,20250.0],["1987-09-15",1.9399,1.9559,1.9399,1.9479,4725.0],["1987-09-16",1.9399,1.9399,1.8758,1.8758,38250.0],["1987-09-17",1.8517,1.8517,1.8116,1.8116,24975.0],["1987-09-18",1.8116,1.8437,1.8036,1.8437,13950.0],["1987-09-21",1.8437,1.8597,1.8277,1.8277,9225.0],["1987-09-22",1.8277,1.9078,1.8277,1.9078,31950.0],["1987-09-23",1.9078,1.9479,1.8998,1.9479,49275.0],["1987-09-24",1.8998,1.9399,1.8998,1.8998,13050.0],["1987-09-25",1.8918,1.8918,1.8758,1.8918,9450.0],["1987-09-28",1.8998,1.9158,1.8998,1.8998,6300.0],["1987-09-29",1.8998,1.9238,1.8998,1.9238,12600.0],["1987-09-30",1.9238,1.9399,1.9158,1.9399,9450.0],["1987-10-01",1.9319,1.9479,1.9078,1.9479,20700.0],["1987-10-02",1.9479,1.9479,1.9319,1.9479,18000.0],["1987-10-05",1.9319,1.9399,1.9158,1.9158,11250.0],["1987-10-06",1.9158,1.9158,1.8597,1.8597,11250.0],["1987-10-07",1.8116,1.8116,1.7796,1.7876,49500.0],["1987-10-08",1.7718,1.804,1.7718,1.7718,29250.0],["1987-10-09",1.7879,1.7879,1.7718,1.7718,27000.0],["1987-10-12",1.7718,1.7718,1.6913,1.6993,24750.0],["1987-10-13",1.7154,1.7154,1.6429,1.7074,21600.0],["1987-10-14",1.6913,1.6993,1.6751,1.6913,6300.0],["1987-10-15",1.6913,1.6913,1.6429,1.6751,25875.0],["1987-10-16",1.6751,1.6913,1.5946,1.6027,97650.0],["1987-10-19",1.5302,1.5302,1.1597,1.1919,80775.0],["1987-10-20",1.2,1.2403,1.1597,1.1919,165600.0],["1987-10-21",1.2403,1.4496,1.2403,1.4335,68400.0],["1987-10-22",1.4255,1.4416,1.3208,1.3369,95175.0],["1987-10-23",1.2725,1.3369,1.2564,1.3047,150075.0],["1987-10-26",1.2725,1.2886,1.2564,1.2725,105300.0],["1987-10-27",1.2886,1.3208,1.2886,1.3047,28800.0],["1987-10-28",1.2966,1.3369,1.2966,1.3208,31275.0],["1987-10-29",1.3047,1.3691,1.3047,1.3691,8550.0],["1987-10-30",1.353,1.4658,1.353,1.4658,49725.0],["1987-11-02",1.4416,1.4496,1.4013,1.4013,38250.0],["1987-11-03",1.4013,1.4174,1.3852,1.3852,56700.0],["1987-11-04",1.3691,1.3852,1.3691,1.3691,11025.0],["1987-11-05",1.3691,1.4013,1.3691,1.4013,7875.0],["1987-11-06",1.3852,1.5463,1.3852,1.498,40950.0],["1987-11-09",1.4658,1.5463,1.3933,1.5302,55800.0],["1987-11-10",1.5141,1.6429,1.498,1.5785,71325.0],["1987-11-11",1.6107,1.6913,1.5946,1.6832,52200.0],["1987-11-12",1.7718,1.8523,1.7396,1.7637,109125.0],["1987-11-13",1.7557,1.9006,1.6913,1.7074,90225.0],["1987-11-16",1.7315,1.7557,1.6913,1.6913,45900.0],["1987-11-17",1.6913,1.7074,1.6832,1.6832,39375.0],["1987-11-18",1.6913,1.6993,1.659,1.6751,11250.0],["1987-11-19",1.659,1.6751,1.5946,1.6027,56700.0],["1987-11-20",1.6107,1.6107,1.5785,1.6027,13725.0],["1987-11-23",1.5866,1.5866,1.5463,1.5543,13275.0],["1987-11-24",1.5382,1.5382,1.5141,1.5302,112500.0],["1987-11-25",1.5302,1.5302,1.498,1.498,6525.0],["1987-11-27",1.498,1.498,1.4819,1.4819,4050.0],["1987-11-30",1.4658,1.4658,1.4174,1.4174,243900.0],["1987-12-01",1.4335,1.4496,1.4013,1.4174,24975.0],["1987-12-02",1.4013,1.4013,1.3933,1.3933,23850.0],["1987-12-03",1.4094,1.4094,1.3852,1.3852,34650.0],["1987-12-04",1.3691,1.3772,1.353,1.353,13050.0],["1987-12-07",1.3369,1.353,1.3288,1.3288,12600.0],["1987-12-08",1.3288,1.4013,1.3288,1.3691,15300.0],["1987-12-09",1.3772,1.4174,1.3691,1.4174,22275.0],["1987-12-10",1.3933,1.4416,1.3852,1.4416,18450.0],["1987-12-11",1.4496,1.4496,1.4174,1.4174,19125.0],["1987-12-14",1.4013,1.4174,1.4013,1.4174,61425.0],["1987-12-15",1.4255,1.4738,1.4174,1.4738,32175.0],["1987-12-16",1.4738,1.4899,1.4577,1.4899,51975.0],["1987-12-17",1.4738,1.4819,1.4174,1.4335,69975.0],["1987-12-18",1.4335,1.4416,1.4174,1.4416,25650.0],["1987-12-21",1.4577,1.4658,1.4496,1.4658,5850.0],["1987-12-22",1.4658,1.4819,1.4577,1.4658,22275.0],["1987-12-23",1.4819,1.498,1.4416,1.4819,42075.0],["1987-12-24",1.506,1.5141,1.498,1.498,9225.0],["1987-12-28",1.4819,1.498,1.4658,1.498,13725.0],["1987-12-29",1.498,1.498,1.4658,1.4658,9675.0],["1987-12-30",1.4658,1.498,1.4658,1.4819,22950.0],["1987-12-31",1.4658,1.6268,1.4658,1.6268,39825.0],["1988-01-04",1.6107,1.7074,1.5785,1.5785,54900.0],["1988-01-05",1.5946,1.5946,1.5624,1.5624,20925.0],["1988-01-06",1.5785,1.5785,1.5141,1.5463,9675.0],["1988-01-07",1.5463,1.5463,1.498,1.5141,3825.0],["1988-01-08",1.5302,1.5302,1.4496,1.4496,20025.0],["1988-01-11",1.4419,1.4905,1.3933,1.4581,26100.0],["1988-01-12",1.4662,1.4662,1.4419,1.4419,12150.0],["1988-01-13",1.4338,1.4905,1.4257,1.4743,67950.0],["1988-01-14",1.4905,1.5067,1.4905,1.4986,2925.0],["1988-01-15",1.5148,1.5391,1.5067,1.5067,19575.0],["1988-01-18",1.5067,1.5067,1.5067,1.5067,2700.0],["1988-01-19",1.4905,1.5067,1.4743,1.4905,9450.0],["1988-01-20",1.4824,1.4905,1.4824,1.4824,14850.0],["1988-01-21",1.4824,1.4986,1.4824,1.4986,3825.0],["1988-01-22",1.4986,1.5715,1.4905,1.5553,29025.0],["1988-01-25",1.5553,1.5634,1.531,1.5634,24750.0],["1988-01-26",1.5472,1.5472,1.5067,1.5391,10575.0],["1988-01-27",1.5553,1.5553,1.5229,1.5391,5850.0],["1988-01-28",1.5391,1.5391,1.4905,1.5229,18000.0],["1988-01-29",1.531,1.5391,1.5229,1.5229,1575.0],["1988-02-01",1.5472,1.5958,1.5229,1.5796,38475.0],["1988-02-02",1.5715,1.5796,1.5472,1.5472,5400.0],["1988-02-03",1.5472,1.5796,1.5472,1.5634,6300.0],["1988-02-04",1.5715,1.5958,1.5715,1.5877,6750.0],["1988-02-05",1.5877,1.6201,1.5877,1.6201,14400.0],["1988-02-08",1.6363,1.6363,1.612,1.6363,15975.0],["1988-02-09",1.6444,1.7011,1.6444,1.693,31950.0],["1988-02-10",1.693,1.693,1.6444,1.6444,45225.0],["1988-02-11",1.6606,1.6768,1.6525,1.6525,12825.0],["1988-02-12",1.6687,1.693,1.6606,1.693,21375.0],["1988-02-16",1.693,1.7173,1.6768,1.7092,38700.0],["1988-02-17",1.693,1.7092,1.6849,1.7092,13275.0],["1988-02-18",1.7011,1.7092,1.6849,1.6849,22275.0],["1988-02-19",1.6849,1.6849,1.6768,1.6849,2925.0],["1988-02-22",1.6849,1.7011,1.6687,1.7011,37350.0],["1988-02-23",1.7011,1.7011,1.6768,1.693,23400.0],["1988-02-24",1.693,1.693,1.6606,1.6768,13275.0],["1988-02-25",1.6687,1.7092,1.6687,1.7011,38025.0],["1988-02-26",1.693,1.7092,1.6768,1.6768,27225.0],["1988-02-29",1.6768,1.7092,1.6768,1.7092,6750.0],["1988-03-01",1.7092,1.7092,1.6687,1.6687,11250.0],["1988-03-02",1.6768,1.693,1.6687,1.6687,16200.0],["1988-03-03",1.6849,1.7092,1.6768,1.6849,18000.0],["1988-03-04",1.6849,1.6849,1.6768,1.6768,7425.0],["1988-03-07",1.6768,1.7173,1.6768,1.7173,38700.0],["1988-03-08",1.7254,1.7254,1.7173,1.7254,26550.0],["1988-03-09",1.7335,1.7335,1.7173,1.7335,8325.0],["1988-03-10",1.7254,1.7335,1.6849,1.693,54225.0],["1988-03-11",1.6849,1.7011,1.6687,1.7011,7875.0],["1988-03-14",1.693,1.7173,1.6849,1.7173,11475.0],["1988-03-15",1.7173,1.7173,1.7011,1.7011,16200.0],["1988-03-16",1.7011,1.7092,1.693,1.7092,33750.0],["1988-03-17",1.7173,1.7173,1.6849,1.693,16425.0],["1988-03-18",1.693,1.7011,1.6606,1.693,41400.0],["1988-03-21",1.6849,1.6849,1.6687,1.6768,14175.0],["1988-03-22",1.6849,1.6849,1.6525,1.6687,9900.0],["1988-03-23",1.6525,1.6849,1.6525,1.6849,8775.0],["1988-03-24",1.6687,1.6687,1.6606,1.6687,5850.0],["1988-03-25",1.6768,1.6768,1.6201,1.6201,16875.0],["1988-03-28",1.6282,1.6363,1.612,1.6363,32625.0],["1988-03-29",1.6201,1.6282,1.6201,1.6201,8550.0],["1988-03-30",1.6282,1.6282,1.612,1.612,18450.0],["1988-03-31",1.6201,1.6201,1.612,1.612,4950.0],["1988-04-04",1.6201,1.6201,1.6039,1.6039,6750.0],["1988-04-05",1.6039,1.6039,1.5877,1.5877,8100.0],["1988-04-06",1.6039,1.6039,1.5634,1.5877,15975.0],["1988-04-07",1.6039,1.6039,1.5877,1.5877,11925.0],["1988-04-08",1.6039,1.612,1.5877,1.612,7425.0],["1988-04-11",1.6042,1.6123,1.5797,1.596,9675.0],["1988-04-12",1.6042,1.6042,1.5553,1.5634,20025.0],["1988-04-13",1.5716,1.5716,1.5472,1.5634,13725.0],["1988-04-14",1.5634,1.5634,1.4657,1.482,57825.0],["1988-04-15",1.482,1.5227,1.4739,1.5146,28350.0],["1988-04-18",1.4739,1.4739,1.4657,1.4657,34425.0],["1988-04-19",1.4657,1.4657,1.4494,1.4494,61425.0],["1988-04-20",1.4494,1.4657,1.4413,1.4576,156375.0],["1988-04-21",1.4576,1.482,1.4576,1.4576,28800.0],["1988-04-22",1.4576,1.4739,1.4494,1.4657,18225.0],["1988-04-25",1.4657,1.4739,1.4494,1.4739,34425.0],["1988-04-26",1.4739,1.5064,1.4739,1.4983,51750.0],["1988-04-27",1.5064,1.5634,1.5064,1.5634,67050.0],["1988-04-28",1.5797,1.5797,1.5472,1.5797,68175.0],["1988-04-29",1.5553,1.5634,1.4983,1.5227,136575.0],["1988-05-02",1.5064,1.5309,1.5064,1.5309,13050.0],["1988-05-03",1.5227,1.5472,1.5227,1.5472,10800.0],["1988-05-04",1.539,1.5553,1.539,1.5472,2250.0],["1988-05-05",1.5553,1.5553,1.5553,1.5553,3150.0],["1988-05-06",1.5553,1.5553,1.5309,1.5309,32400.0],["1988-05-09",1.5309,1.5309,1.5227,1.5309,6975.0],["1988-05-10",1.5309,1.5309,1.5227,1.5309,4500.0],["1988-05-11",1.539,1.539,1.5146,1.5309,47475.0],["1988-05-12",1.5309,1.5472,1.5227,1.5227,82800.0],["1988-05-13",1.5309,1.5309,1.5146,1.5146,34425.0],["1988-05-16",1.5146,1.5309,1.5146,1.5146,8775.0],["1988-05-17",1.5146,1.5309,1.5146,1.5309,1800.0],["1988-05-18",1.5227,1.5227,1.5064,1.5064,2700.0],["1988-05-19",1.4983,1.4983,1.4902,1.4902,17550.0],["1988-05-20",1.4902,1.4983,1.482,1.482,6300.0],["1988-05-23",1.4657,1.482,1.4657,1.4657,20250.0],["1988-05-24",1.4657,1.482,1.4576,1.482,8775.0],["1988-05-25",1.4739,1.4902,1.4739,1.4902,7650.0],["1988-05-26",1.482,1.5146,1.482,1.5146,98325.0],["1988-05-27",1.5146,1.5146,1.4983,1.4983,29925.0],["1988-05-31",1.4983,1.5146,1.4983,1.5146,3150.0],["1988-06-01",1.5064,1.539,1.5064,1.539,15525.0],["1988-06-02",1.539,1.539,1.5309,1.539,7200.0],["1988-06-03",1.539,1.539,1.5309,1.5309,2700.0],["1988-06-06",1.539,1.539,1.5309,1.5309,2700.0],["1988-06-07",1.539,1.539,1.5064,1.5146,6075.0],["1988-06-08",1.5064,1.5146,1.4983,1.4983,11250.0],["1988-06-09",1.5146,1.5146,1.4902,1.5146,29250.0],["1988-06-10",1.5146,1.5309,1.4983,1.5146,23175.0],["1988-06-13",1.4983,1.5309,1.4983,1.5309,33750.0],["1988-06-14",1.5472,1.596,1.5472,1.5879,31725.0],["1988-06-15",1.5879,1.596,1.5879,1.596,5175.0],["1988-06-16",1.596,1.6204,1.5879,1.6204,15525.0],["1988-06-17",1.6286,1.6286,1.6042,1.6042,19800.0],["1988-06-20",1.6123,1.6123,1.5797,1.596,11025.0],["1988-06-21",1.596,1.6204,1.5879,1.6042,4950.0],["1988-06-22",1.6123,1.6449,1.5879,1.6449,12825.0],["1988-06-23",1.6612,1.6693,1.6449,1.6449,15300.0],["1988-06-24",1.6367,1.6449,1.6123,1.6123,20250.0],["1988-06-27",1.596,1.6123,1.5797,1.6042,25200.0],["1988-06-28",1.6042,1.6612,1.6042,1.6612,14850.0],["1988-06-29",1.6774,1.8077,1.6774,1.8077,64800.0],["1988-06-30",1.7996,1.7996,1.7589,1.767,29025.0],["1988-07-01",1.7507,1.7752,1.7345,1.7507,33750.0],["1988-07-05",1.7507,1.7589,1.7507,1.7589,8550.0],["1988-07-06",1.7833,1.7833,1.7426,1.7507,37125.0],["1988-07-07",1.7344,1.7426,1.7182,1.7182,6075.0],["1988-07-08",1.71,1.7345,1.6856,1.6856,33525.0],["1988-07-11",1.6987,1.7151,1.6987,1.7069,5625.0],["1988-07-12",1.7069,1.7233,1.7069,1.7069,5175.0],["1988-07-13",1.7069,1.7398,1.7069,1.7151,27225.0],["1988-07-14",1.7315,1.7315,1.6987,1.6987,4275.0],["1988-07-15",1.7069,1.7069,1.6905,1.6905,3150.0],["1988-07-18",1.6905,1.7069,1.6741,1.6905,18450.0],["1988-07-19",1.6905,1.7151,1.6905,1.7151,13950.0],["1988-07-20",1.7069,1.7644,1.7069,1.748,14850.0],["1988-07-21",1.7315,1.7398,1.7233,1.7398,2250.0],["1988-07-22",1.7233,1.7233,1.7233,1.7233,2475.0],["1988-07-25",1.7233,1.7233,1.6987,1.7069,73575.0],["1988-07-26",1.6987,1.7151,1.6987,1.7069,4050.0],["1988-07-27",1.6987,1.6987,1.6905,1.6905,1125.0],["1988-07-28",1.6741,1.6905,1.6741,1.6823,1575.0],["1988-07-29",1.6741,1.6823,1.6577,1.6823,32175.0],["1988-08-01",1.6905,1.7069,1.6823,1.7069,9675.0],["1988-08-02",1.7069,1.7315,1.6987,1.7315,8775.0],["1988-08-03",1.7151,1.7315,1.7069,1.7233,41175.0],["1988-08-04",1.7069,1.7069,1.6741,1.6905,14175.0],["1988-08-05",1.7069,1.7069,1.6987,1.6987,3150.0],["1988-08-08",1.6905,1.7069,1.6905,1.6987,13275.0],["1988-08-09",1.7069,1.7069,1.6823,1.6823,3375.0],["1988-08-10",1.6823,1.6823,1.6659,1.6659,4275.0],["1988-08-11",1.6741,1.6741,1.6495,1.6577,4500.0],["1988-08-12",1.6413,1.6413,1.5756,1.592,32625.0],["1988-08-15",1.592,1.6085,1.5838,1.6002,39150.0],["1988-08-16",1.6002,1.6085,1.6002,1.6085,1575.0],["1988-08-17",1.6085,1.6085,1.5756,1.592,14625.0],["1988-08-18",1.592,1.592,1.5428,1.5592,30375.0],["1988-08-19",1.5428,1.5674,1.5428,1.5674,7875.0],["1988-08-22",1.5592,1.5592,1.5592,1.5592,2025.0],["1988-08-23",1.5674,1.5674,1.5428,1.551,23400.0],["1988-08-24",1.5592,1.5838,1.551,1.5838,60300.0],["1988-08-25",1.5756,1.592,1.5756,1.592,6075.0],["1988-08-26",1.592,1.6002,1.5838,1.592,19125.0],["1988-08-29",1.6085,1.6085,1.592,1.6085,11025.0],["1988-08-30",1.6249,1.6249,1.6085,1.6249,47700.0],["1988-08-31",1.6331,1.6331,1.6249,1.6331,4950.0],["1988-09-01",1.6167,1.6331,1.6085,1.6249,6975.0],["1988-09-02",1.6249,1.6413,1.6085,1.6331,23625.0],["1988-09-06",1.6413,1.6413,1.6249,1.6413,65475.0],["1988-09-07",1.6249,1.6413,1.6249,1.6413,5175.0],["1988-09-08",1.6413,1.6577,1.6413,1.6413,27225.0],["1988-09-09",1.6413,1.6659,1.6413,1.6659,8325.0],["1988-09-12",1.6577,1.6659,1.6495,1.6577,6525.0],["1988-09-13",1.6413,1.6413,1.5756,1.6085,18900.0],["1988-09-14",1.6249,1.6413,1.6085,1.6249,14850.0],["1988-09-15",1.6249,1.6331,1.6249,1.6249,7200.0],["1988-09-16",1.6413,1.6495,1.6331,1.6495,29025.0],["1988-09-19",1.6495,1.6495,1.6085,1.6249,5625.0],["1988-09-20",1.6249,1.6413,1.6249,1.6249,6975.0],["1988-09-21",1.6085,1.6331,1.6002,1.6331,39150.0],["1988-09-22",1.6413,1.6659,1.6331,1.6577,71325.0],["1988-09-23",1.6741,1.6987,1.6577,1.6987,14175.0],["1988-09-26",1.6905,1.7398,1.6741,1.6905,34875.0],["1988-09-27",1.6741,1.6823,1.6577,1.6741,9675.0],["1988-09-28",1.6659,1.6987,1.6577,1.6987,33075.0],["1988-09-29",1.7069,1.7562,1.7069,1.7233,87075.0],["1988-09-30",1.7233,1.7315,1.7069,1.7233,11700.0],["1988-10-03",1.7069,1.7233,1.6987,1.6987,16425.0],["1988-10-04",1.6987,1.7069,1.6823,1.7069,43425.0],["1988-10-05",1.7151,1.7151,1.6905,1.7069,12150.0],["1988-10-06",1.7069,1.7069,1.6741,1.6741,2925.0],["1988-10-07",1.6741,1.7069,1.6741,1.6987,23850.0],["1988-10-10",1.6987,1.6987,1.6659,1.6823,11925.0],["1988-10-11",1.6873,1.7038,1.6873,1.7038,15525.0],["1988-10-12",1.6955,1.7038,1.6873,1.7038,4950.0],["1988-10-13",1.6873,1.7121,1.6873,1.7038,15750.0],["1988-10-14",1.7121,1.7204,1.7038,1.7038,10350.0],["1988-10-17",1.7038,1.7038,1.7038,1.7038,88650.0],["1988-10-18",1.7121,1.7204,1.7121,1.7121,10350.0],["1988-10-19",1.7204,1.7369,1.7038,1.7369,21375.0],["1988-10-20",1.7286,1.7452,1.7286,1.7452,21825.0],["1988-10-21",1.7286,1.7452,1.7286,1.7369,3825.0],["1988-10-24",1.7534,1.7534,1.7452,1.7452,4050.0],["1988-10-25",1.7452,1.7534,1.7452,1.7452,14625.0],["1988-10-26",1.7369,1.7452,1.7369,1.7369,4950.0],["1988-10-27",1.7369,1.7369,1.7204,1.7369,12825.0],["1988-10-28",1.7204,1.7369,1.7204,1.7369,6300.0],["1988-10-31",1.7369,1.7865,1.7369,1.7865,18450.0],["1988-11-01",1.7865,1.7948,1.7865,1.7948,42300.0],["1988-11-02",1.8031,1.8196,1.7865,1.8196,27000.0],["1988-11-03",1.8196,1.8196,1.8113,1.8196,17100.0],["1988-11-04",1.8113,1.8196,1.8031,1.8196,11700.0],["1988-11-07",1.8196,1.8196,1.7865,1.7865,43425.0],["1988-11-08",1.7783,1.7948,1.7783,1.7865,6300.0],["1988-11-09",1.7865,1.7948,1.7865,1.7865,2700.0],["1988-11-10",1.7948,1.7948,1.7865,1.7865,3375.0],["1988-11-11",1.7783,1.7783,1.7452,1.7452,7875.0],["1988-11-14",1.7369,1.77,1.7369,1.7534,15750.0],["1988-11-15",1.7534,1.77,1.7534,1.77,9450.0],["1988-11-16",1.77,1.7783,1.77,1.77,17550.0],["1988-11-17",1.77,1.7865,1.77,1.7783,4500.0],["1988-11-18",1.7783,1.8031,1.7783,1.8031,24750.0],["1988-11-21",1.7865,1.8031,1.77,1.77,19575.0],["1988-11-22",1.7865,1.7865,1.7534,1.77,13950.0],["1988-11-23",1.7534,1.7534,1.7121,1.7121,73575.0],["1988-11-25",1.7038,1.7286,1.7038,1.7286,4725.0],["1988-11-28",1.7286,1.7286,1.7121,1.7204,5625.0],["1988-11-29",1.7204,1.7286,1.7204,1.7204,4950.0],["1988-11-30",1.7204,1.7452,1.7204,1.7369,7200.0],["1988-12-01",1.7452,1.7452,1.7286,1.7369,7425.0],["1988-12-02",1.7286,1.7452,1.7286,1.7369,7200.0],["1988-12-05",1.7286,1.7286,1.7286,1.7286,4500.0],["1988-12-06",1.7369,1.7534,1.7369,1.7534,3375.0],["1988-12-07",1.7617,1.77,1.7534,1.77,13275.0],["1988-12-08",1.77,1.77,1.77,1.77,225.0],["1988-12-09",1.7865,1.8031,1.77,1.7948,9675.0],["1988-12-12",1.7948,1.8113,1.7948,1.8031,10125.0],["1988-12-13",1.8031,1.8113,1.8031,1.8113,9675.0],["1988-12-14",1.8196,1.8196,1.7865,1.8031,70650.0],["1988-12-15",1.7865,1.8031,1.7865,1.7948,5400.0],["1988-12-16",1.7783,1.7865,1.7452,1.7865,31500.0],["1988-12-19",1.7865,1.8031,1.7865,1.8031,44325.0],["1988-12-20",1.8113,1.8196,1.8113,1.8196,27225.0],["1988-12-21",1.8031,1.8031,1.7783,1.7783,37575.0],["1988-12-22",1.7865,1.7865,1.77,1.7783,16650.0],["1988-12-23",1.7783,1.7783,1.7783,1.7783,4500.0],["1988-12-27",1.7783,1.7783,1.7783,1.7783,25650.0],["1988-12-28",1.7783,1.7865,1.77,1.7865,29700.0],["1988-12-29",1.7783,1.7865,1.7783,1.7783,7425.0],["1988-12-30",1.7865,1.7865,1.7783,1.7865,8325.0],["1989-01-03",1.7865,1.7865,1.7783,1.7865,88200.0],["1989-01-04",1.7783,1.7948,1.7783,1.7948,23175.0],["1989-01-05",1.7865,1.7948,1.7783,1.7783,25875.0],["1989-01-06",1.7783,1.7948,1.7783,1.7948,133875.0],["1989-01-09",1.7831,1.7998,1.7831,1.7998,45900.0],["1989-01-10",1.7998,1.8165,1.7998,1.8165,127125.0],["1989-01-11",1.8165,1.8165,1.7998,1.8165,32850.0],["1989-01-12",1.8165,1.8665,1.8165,1.8581,25650.0],["1989-01-13",1.8581,1.8665,1.8498,1.8665,17775.0],["1989-01-16",1.8581,1.8665,1.8498,1.8498,12600.0],["1989-01-17",1.8498,1.8498,1.8498,1.8498,225.0],["1989-01-18",1.8665,1.8748,1.8581,1.8748,5400.0],["1989-01-19",1.8665,1.8998,1.8665,1.8915,33750.0],["1989-01-20",1.8831,1.8831,1.8581,1.8581,9225.0],["1989-01-23",1.8415,1.8498,1.8415,1.8415,13500.0],["1989-01-24",1.8498,1.8665,1.8415,1.8665,10350.0],["1989-01-25",1.8665,1.8831,1.8581,1.8665,28350.0],["1989-01-26",1.8748,1.8748,1.8498,1.8498,6300.0],["1989-01-27",1.8665,1.8665,1.8498,1.8498,7200.0],["1989-01-30",1.8581,1.8665,1.8498,1.8665,30825.0],["1989-01-31",1.8665,1.8915,1.8498,1.8915,8325.0],["1989-02-01",1.8748,1.8915,1.8748,1.8915,3375.0],["1989-02-02",1.8831,1.9164,1.8831,1.9164,16650.0],["1989-02-03",1.8998,1.8998,1.8748,1.8748,16425.0],["1989-02-06",1.8665,1.8665,1.8665,1.8665,15300.0],["1989-02-07",1.8665,1.8665,1.8665,1.8665,900.0],["1989-02-08",1.8748,1.9081,1.8748,1.8915,20025.0],["1989-02-09",1.8831,1.8998,1.8831,1.8998,11475.0],["1989-02-10",1.8914,1.8998,1.8665,1.8665,29250.0],["1989-02-13",1.8498,1.8581,1.8498,1.8498,12150.0],["1989-02-14",1.8498,1.8915,1.8498,1.8915,11700.0],["1989-02-15",1.8998,1.8998,1.8915,1.8915,3375.0],["1989-02-16",1.8915,1.9164,1.8831,1.9081,11475.0],["1989-02-17",1.9248,1.9248,1.8998,1.8998,8325.0],["1989-02-21",1.9164,1.9331,1.9164,1.9248,15525.0],["1989-02-22",1.9331,1.9331,1.8998,1.8998,7200.0],["1989-02-23",1.8998,1.8998,1.8998,1.8998,3375.0],["1989-02-24",1.8831,1.8831,1.8748,1.8748,2925.0],["1989-02-27",1.8748,1.8998,1.8748,1.8998,7875.0],["1989-02-28",1.8914,1.9164,1.8831,1.8998,6525.0],["1989-03-01",1.8915,1.9248,1.8915,1.9248,3375.0],["1989-03-02",1.9248,1.9914,1.9248,1.9831,17775.0],["1989-03-03",1.9748,1.9748,1.9664,1.9748,8100.0],["1989-03-06",1.9581,1.9831,1.9581,1.9748,3150.0],["1989-03-07",1.9748,1.9914,1.9748,1.9914,7875.0],["1989-03-08",1.9998,1.9998,1.9831,1.9998,13950.0],["1989-03-09",2.0164,2.0164,1.9581,1.9664,6300.0],["1989-03-10",1.9748,1.9748,1.9331,1.9498,16425.0],["1989-03-13",1.9414,1.9414,1.9164,1.9164,6975.0],["1989-03-14",1.9331,1.9498,1.8998,1.9498,37800.0],["1989-03-15",1.9331,1.9414,1.9331,1.9331,1350.0],["1989-03-16",1.9414,1.9414,1.9331,1.9331,33750.0],["1989-03-17",1.9164,1.9164,1.8998,1.8998,5175.0],["1989-03-20",1.8998,1.9164,1.8831,1.9164,5850.0],["1989-03-21",1.8998,1.9164,1.8998,1.9164,6750.0],["1989-03-22",1.8998,1.9081,1.8998,1.9081,11025.0],["1989-03-23",1.9331,1.9414,1.9331,1.9331,13050.0],["1989-03-27",1.9164,1.9498,1.9164,1.9498,13950.0],["1989-03-28",1.9498,1.9498,1.8998,1.8998,11700.0],["1989-03-29",1.8831,1.8914,1.8665,1.8831,67500.0],["1989-03-30",1.8748,1.8998,1.8665,1.8998,6075.0],["1989-03-31",1.8914,1.8998,1.8914,1.8998,7425.0],["1989-04-03",1.9164,1.9331,1.9164,1.9331,26100.0],["1989-04-04",1.9498,1.9914,1.9414,1.9748,10575.0],["1989-04-05",1.9664,1.9831,1.9664,1.9748,5175.0],["1989-04-06",1.9748,1.9748,1.9664,1.9664,4950.0],["1989-04-07",1.9748,1.9914,1.9748,1.9748,12825.0],["1989-04-10",1.9748,1.9748,1.9498,1.9664,9900.0],["1989-04-11",1.9631,1.9631,1.9631,1.9631,1575.0],["1989-04-12",1.9631,1.9966,1.9631,1.9966,14850.0],["1989-04-13",1.9883,2.005,1.9883,2.005,2475.0],["1989-04-14",2.0134,2.0302,1.9966,2.0134,17550.0],["1989-04-17",1.9966,2.0134,1.9966,2.0134,5625.0],["1989-04-18",2.047,2.0805,2.0302,2.0721,32175.0],["1989-04-19",2.0805,2.0973,2.0638,2.0973,9225.0],["1989-04-20",2.0805,2.0889,2.0805,2.0889,4950.0],["1989-04-21",2.0973,2.1476,2.0973,2.1476,16425.0],["1989-04-24",2.1644,2.1644,2.1225,2.1309,17100.0],["1989-04-25",2.1476,2.1476,2.1309,2.1476,5400.0],["1989-04-26",2.1309,2.1309,2.0889,2.0889,12825.0],["1989-04-27",2.1057,2.156,2.0973,2.156,31950.0],["1989-04-28",2.1644,2.1728,2.156,2.1644,27450.0],["1989-05-01",2.1644,2.1728,2.1477,2.156,46125.0],["1989-05-02",2.1728,2.1728,2.1393,2.1476,14400.0],["1989-05-03",2.1309,2.1476,2.1309,2.1476,4725.0],["1989-05-04",2.1644,2.1644,2.1141,2.1141,8325.0],["1989-05-05",2.1309,2.1476,2.1141,2.1141,15750.0],["1989-05-08",2.1309,2.1476,2.1309,2.1393,11025.0],["1989-05-09",2.1476,2.1476,2.1309,2.1476,16875.0],["1989-05-10",2.1476,2.1476,2.0973,2.1141,17550.0],["1989-05-11",2.1141,2.1476,2.1141,2.1309,3375.0],["1989-05-12",2.1476,2.1476,2.1225,2.1225,22275.0],["1989-05-15",2.1393,2.1644,2.1141,2.1644,30375.0],["1989-05-16",2.1476,2.1476,2.1309,2.1476,3600.0],["1989-05-17",2.1476,2.1644,2.1225,2.1476,12150.0],["1989-05-18",2.1309,2.1476,2.1309,2.1476,8100.0],["1989-05-19",2.1644,2.1644,2.1309,2.1309,7200.0],["1989-05-22",2.1309,2.1476,2.1309,2.1476,1800.0],["1989-05-23",2.1476,2.1476,2.1309,2.1476,7650.0],["1989-05-24",2.1309,2.1309,2.0973,2.1141,20700.0],["1989-05-25",2.1057,2.1141,2.0973,2.1141,8550.0],["1989-05-26",2.0973,2.1057,2.0973,2.0973,4950.0],["1989-05-30",2.1057,2.1057,2.047,2.047,35325.0],["1989-05-31",2.0638,2.0721,2.047,2.0721,4275.0],["1989-06-01",2.0805,2.0889,2.0805,2.0805,3150.0],["1989-06-02",2.0973,2.1309,2.0973,2.1309,7650.0],["1989-06-05",2.1141,2.1644,2.1141,2.1644,8325.0],["1989-06-06",2.1812,2.198,2.1728,2.1896,7650.0],["1989-06-07",2.2064,2.2483,2.198,2.2232,46800.0],["1989-06-08",2.2064,2.2399,2.2064,2.2148,15300.0],["1989-06-09",2.2064,2.2148,2.1812,2.198,14625.0],["1989-06-12",2.2064,2.2064,2.1309,2.1309,14625.0],["1989-06-13",2.1477,2.1477,2.0805,2.0973,11925.0],["1989-06-14",2.0805,2.0805,2.0302,2.0302,19125.0],["1989-06-15",2.0218,2.047,2.0218,2.0386,39150.0],["1989-06-16",2.0386,2.1225,2.0386,2.1225,33075.0],["1989-06-19",2.1225,2.1393,2.1141,2.1225,23175.0],["1989-06-20",2.1309,2.1309,2.1141,2.1141,8775.0],["1989-06-21",2.1141,2.1309,2.1141,2.1141,15300.0],["1989-06-22",2.1141,2.1225,2.1141,2.1225,9900.0],["1989-06-23",2.1141,2.1225,2.0889,2.0889,37800.0],["1989-06-26",2.0889,2.1057,2.0805,2.0973,9225.0],["1989-06-27",2.0997,2.1418,2.0997,2.1165,15075.0],["1989-06-28",2.125,2.125,2.0912,2.125,45675.0],["1989-06-29",2.1334,2.1587,2.1334,2.1418,13275.0],["1989-06-30",2.1587,2.1587,2.1334,2.1418,24525.0],["1989-07-03",2.1334,2.1418,2.125,2.1418,3150.0],["1989-07-05",2.1587,2.1671,2.1503,2.1671,7200.0],["1989-07-06",2.1671,2.1924,2.1671,2.1756,9225.0],["1989-07-07",2.1756,2.2599,2.1756,2.2599,10575.0],["1989-07-10",2.243,2.2515,2.243,2.2515,2025.0],["1989-07-11",2.243,2.243,2.2346,2.243,4050.0],["1989-07-12",2.2346,2.2599,2.2262,2.243,8775.0],["1989-07-13",2.2262,2.2936,2.2262,2.2599,34425.0],["1989-07-14",2.2683,2.2683,2.2346,2.2599,3375.0],["1989-07-17",2.243,2.2599,2.243,2.2599,20700.0],["1989-07-18",2.2768,2.3105,2.2768,2.2936,10125.0],["1989-07-19",2.2936,2.2936,2.2683,2.2768,31275.0],["1989-07-20",2.2683,2.3105,2.2683,2.2683,26325.0],["1989-07-21",2.2768,2.2936,2.2768,2.2768,4050.0],["1989-07-24",2.2852,2.2936,2.2599,2.2852,8325.0],["1989-07-25",2.2894,2.3526,2.2768,2.3274,8700.0],["1989-07-26",2.3526,2.3779,2.3274,2.3274,7650.0],["1989-07-27",2.34,2.34,2.3021,2.3147,18450.0],["1989-07-28",2.3274,2.3274,2.2768,2.3021,6600.0],["1989-07-31",2.3021,2.3147,2.2388,2.2515,15900.0],["1989-08-01",2.2515,2.2768,2.2515,2.2515,11550.0],["1989-08-02",2.2515,2.2894,2.2388,2.2894,10350.0],["1989-08-03",2.2894,2.3274,2.2894,2.3147,5850.0],["1989-08-04",2.3526,2.3653,2.3147,2.3274,17250.0],["1989-08-07",2.3147,2.3274,2.2768,2.3021,1500.0],["1989-08-08",2.3147,2.3526,2.3147,2.34,8100.0],["1989-08-09",2.34,2.3526,2.3274,2.3526,12150.0],["1989-08-10",2.3273,2.3526,2.3273,2.34,10500.0],["1989-08-11",2.34,2.3526,2.3273,2.34,16800.0],["1989-08-14",2.3274,2.3274,2.2768,2.3147,7650.0],["1989-08-15",2.3147,2.3147,2.2894,2.2894,1050.0],["1989-08-16",2.2641,2.2641,2.2388,2.2388,3300.0],["1989-08-17",2.2262,2.2641,2.2262,2.2641,11100.0],["1989-08-18",2.2515,2.2768,2.2262,2.2515,5250.0],["1989-08-21",2.2768,2.2768,2.2009,2.2009,19050.0],["1989-08-22",2.1756,2.2135,2.1756,2.2009,24450.0],["1989-08-23",2.2262,2.2262,2.1756,2.1882,14550.0],["1989-08-24",2.1756,2.2262,2.1756,2.1756,14250.0],["1989-08-25",2.1503,2.2009,2.1503,2.1629,11400.0],["1989-08-28",2.1756,2.1882,2.1756,2.1756,26250.0],["1989-08-29",2.1756,2.2135,2.1756,2.2009,57900.0],["1989-08-30",2.2262,2.2262,2.1756,2.1756,57900.0],["1989-08-31",2.1882,2.2009,2.1756,2.2009,19350.0],["1989-09-01",2.2009,2.2009,2.1756,2.1756,7350.0],["1989-09-05",2.1629,2.1629,2.0491,2.1503,53550.0],["1989-09-06",2.1629,2.1629,2.125,2.1376,7950.0],["1989-09-07",2.125,2.1756,2.125,2.1629,30300.0],["1989-09-08",2.1756,2.1756,2.1629,2.1756,1650.0],["1989-09-11",2.1629,2.1756,2.1376,2.1756,11250.0],["1989-09-12",2.1756,2.1756,2.1503,2.1629,16950.0],["1989-09-13",2.1629,2.1756,2.125,2.1756,15900.0],["1989-09-14",2.1503,2.1629,2.1503,2.1629,14100.0],["1989-09-15",2.1629,2.1629,2.0744,2.0744,12750.0],["1989-09-18",2.0744,2.1123,2.0744,2.0997,6600.0],["1989-09-19",2.1123,2.125,2.0744,2.0744,10950.0],["1989-09-20",2.087,2.087,1.9985,2.0238,71250.0],["1989-09-21",2.0364,2.0744,2.0364,2.0744,13500.0],["1989-09-22",2.0997,2.1756,2.0997,2.1503,28650.0],["1989-09-25",2.125,2.1503,2.0997,2.125,31050.0],["1989-09-26",2.125,2.1503,2.0997,2.125,8400.0],["1989-09-27",2.125,2.1376,2.0997,2.1376,4050.0],["1989-09-28",2.1123,2.1882,2.1123,2.1882,8250.0],["1989-09-29",2.1882,2.2009,2.1756,2.2009,5550.0],["1989-10-02",2.2009,2.2009,2.0997,2.125,29850.0],["1989-10-03",2.1123,2.1629,2.1123,2.1503,36150.0],["1989-10-04",2.1376,2.1756,2.125,2.1629,16650.0],["1989-10-05",2.1503,2.1756,2.1503,2.1756,6750.0],["1989-10-06",2.1629,2.1629,2.1376,2.1376,13950.0],["1989-10-09",2.1376,2.1629,2.125,2.125,9000.0],["1989-10-10",2.1158,2.1795,2.1158,2.1795,6600.0],["1989-10-11",2.1795,2.1795,2.154,2.154,6150.0],["1989-10-12",2.1668,2.1795,2.1413,2.154,16350.0],["1989-10-13",2.1668,2.1923,2.1413,2.1413,20400.0],["1989-10-16",2.0903,2.1158,2.0648,2.103,19500.0],["1989-10-17",2.1158,2.1413,2.1031,2.1413,9750.0],["1989-10-18",2.1413,2.154,2.1413,2.1413,11250.0],["1989-10-19",2.1668,2.1795,2.1413,2.1668,12900.0],["1989-10-20",2.154,2.1923,2.1413,2.1668,16650.0],["1989-10-23",2.1923,2.1923,2.154,2.1668,25050.0],["1989-10-24",2.1923,2.1923,2.1668,2.1668,21300.0],["1989-10-25",2.1668,2.2178,2.1668,2.2178,6600.0],["1989-10-26",2.1923,2.205,2.1923,2.205,4800.0],["1989-10-27",2.1795,2.1923,2.1413,2.154,11250.0],["1989-10-30",2.154,2.154,2.1285,2.1413,50250.0],["1989-10-31",2.154,2.154,2.1413,2.154,9300.0],["1989-11-01",2.1285,2.1413,2.1158,2.1413,8100.0],["1989-11-02",2.1158,2.1413,2.1158,2.1413,32100.0],["1989-11-03",2.1413,2.1413,2.1031,2.1413,18150.0],["1989-11-06",2.1413,2.154,2.1285,2.1285,36300.0],["1989-11-07",2.1413,2.1668,2.1413,2.1668,3750.0],["1989-11-08",2.1668,2.1795,2.1413,2.1413,10200.0],["1989-11-09",2.1413,2.1795,2.1413,2.1795,13050.0],["1989-11-10",2.154,2.154,2.1285,2.154,3900.0],["1989-11-13",2.1413,2.1413,2.1158,2.1285,900.0],["1989-11-14",2.1158,2.1413,2.1158,2.1413,11550.0],["1989-11-15",2.1158,2.154,2.1158,2.154,22650.0],["1989-11-16",2.154,2.1795,2.1413,2.1795,22350.0],["1989-11-17",2.1923,2.2433,2.1923,2.1923,28950.0],["1989-11-20",2.2178,2.2178,2.1668,2.1668,2700.0],["1989-11-21",2.1413,2.1668,2.1413,2.1413,4050.0],["1989-11-22",2.1413,2.1413,2.0903,2.0903,14550.0],["1989-11-24",2.1031,2.1413,2.1031,2.1413,4350.0],["1989-11-27",2.1413,2.1668,2.1158,2.1413,14850.0],["1989-11-28",2.1285,2.1668,2.1285,2.1668,6150.0],["1989-11-29",2.1668,2.2305,2.1668,2.205,8400.0],["1989-11-30",2.2433,2.256,2.2178,2.2433,12000.0],["1989-12-01",2.2433,2.2815,2.2433,2.256,22500.0],["1989-12-04",2.256,2.2687,2.256,2.2687,11700.0],["1989-12-05",2.2687,2.2815,2.256,2.2815,5550.0],["1989-12-06",2.2815,2.2942,2.2687,2.2687,23700.0],["1989-12-07",2.2815,2.2942,2.2815,2.2815,2850.0],["1989-12-08",2.2942,2.3452,2.2942,2.3325,9000.0],["1989-12-11",2.3452,2.3707,2.3197,2.3325,13050.0],["1989-12-12",2.3197,2.3452,2.307,2.3452,5550.0],["1989-12-13",2.3707,2.4089,2.3707,2.4089,128850.0],["1989-12-14",2.4217,2.5492,2.4217,2.5492,18900.0],["1989-12-15",2.5492,2.5874,2.5492,2.5746,26400.0],["1989-12-18",2.5746,2.6511,2.5746,2.6256,24000.0],["1989-12-19",2.6001,2.6256,2.6001,2.6001,11100.0],["1989-12-20",2.6001,2.6001,2.5619,2.5619,15450.0],["1989-12-21",2.5746,2.5746,2.4982,2.5109,23250.0],["1989-12-22",2.5109,2.5109,2.4727,2.4982,4800.0],["1989-12-26",2.4982,2.5237,2.4854,2.5237,9000.0],["1989-12-27",2.4982,2.7786,2.4982,2.7786,44400.0],["1989-12-28",2.7658,2.8041,2.6129,2.6384,29100.0],["1989-12-29",2.6129,2.6511,2.5874,2.6001,22650.0],["1990-01-02",2.6001,2.6001,2.5492,2.6001,12450.0],["1990-01-03",2.6001,2.6256,2.6001,2.6129,7500.0],["1990-01-04",2.6256,2.6256,2.5746,2.6001,11700.0],["1990-01-05",2.5746,2.5746,2.5746,2.5746,3300.0],["1990-01-08",2.5526,2.5654,2.5398,2.5654,11700.0],["1990-01-09",2.5654,2.5654,2.5398,2.5398,11400.0],["1990-01-10",2.5654,2.5654,2.5269,2.5398,4350.0],["1990-01-11",2.5398,2.5654,2.5398,2.5526,10500.0],["1990-01-12",2.5398,2.5398,2.4884,2.4884,7050.0],["1990-01-15",2.4371,2.4371,2.3987,2.3987,17850.0],["1990-01-16",2.3987,2.4115,2.3987,2.4115,91500.0],["1990-01-17",2.4371,2.4628,2.4115,2.45,15300.0],["1990-01-18",2.4756,2.4884,2.4628,2.4756,4350.0],["1990-01-19",2.4884,2.5141,2.4884,2.4884,3750.0],["1990-01-22",2.5013,2.5141,2.4115,2.4371,4050.0],["1990-01-23",2.4243,2.4371,2.4115,2.4243,3000.0],["1990-01-24",2.3987,2.3987,2.3602,2.3602,10800.0],["1990-01-25",2.3473,2.3602,2.3217,2.3473,57000.0],["1990-01-26",2.3602,2.3602,2.2576,2.2832,25200.0],["1990-01-29",2.2704,2.3345,2.2704,2.296,6750.0],["1990-01-30",2.3089,2.3089,2.2447,2.296,30600.0],["1990-01-31",2.3089,2.3345,2.2319,2.2576,30450.0],["1990-02-01",2.2832,2.3089,2.2832,2.3089,5850.0],["1990-02-02",2.3089,2.3345,2.2832,2.3089,8400.0],["1990-02-05",2.3217,2.3473,2.3089,2.3473,10500.0],["1990-02-06",2.3602,2.373,2.3473,2.3473,2850.0],["1990-02-07",2.3602,2.4115,2.3602,2.3987,70650.0],["1990-02-08",2.4243,2.4628,2.4243,2.4628,111000.0],["1990-02-09",2.4628,2.4756,2.4371,2.4756,8700.0],["1990-02-12",2.4628,2.4628,2.4115,2.4115,7350.0],["1990-02-13",2.4115,2.4115,2.3858,2.3858,60750.0],["1990-02-14",2.3858,2.3858,2.3473,2.3473,4800.0],["1990-02-15",2.3217,2.3473,2.296,2.3473,4050.0],["1990-02-16",2.3602,2.3858,2.3602,2.3858,5550.0],["1990-02-20",2.3987,2.4115,2.3602,2.4115,10050.0],["1990-02-21",2.3858,2.4115,2.3858,2.4115,3150.0],["1990-02-22",2.4115,2.4115,2.3987,2.3987,2850.0],["1990-02-23",2.3858,2.4371,2.3858,2.4243,5250.0],["1990-02-26",2.3987,2.4115,2.3858,2.3858,3600.0],["1990-02-27",2.3858,2.4371,2.3858,2.4243,10950.0],["1990-02-28",2.4115,2.4115,2.3602,2.3858,5400.0],["1990-03-01",2.3602,2.3858,2.3602,2.3858,2550.0],["1990-03-02",2.3602,2.373,2.3473,2.3602,2400.0],["1990-03-05",2.3345,2.3987,2.3345,2.3987,18000.0],["1990-03-06",2.3858,2.4115,2.3602,2.3602,4350.0],["1990-03-07",2.373,2.4243,2.3602,2.4243,22500.0],["1990-03-08",2.4371,2.45,2.4371,2.45,1050.0],["1990-03-09",2.4628,2.4628,2.45,2.4628,6900.0],["1990-03-12",2.4756,2.4756,2.4628,2.4628,1950.0],["1990-03-13",2.4371,2.4371,2.4115,2.4371,6750.0],["1990-03-14",2.4243,2.4628,2.4243,2.4628,7800.0],["1990-03-15",2.4371,2.45,2.3987,2.45,8400.0],["1990-03-16",2.45,2.45,2.4115,2.4115,7350.0],["1990-03-19",2.4371,2.4371,2.3602,2.373,12300.0],["1990-03-20",2.3858,2.3858,2.373,2.373,450.0],["1990-03-21",2.3987,2.4628,2.3858,2.4628,8850.0],["1990-03-22",2.4371,2.4371,2.3602,2.4115,8850.0],["1990-03-23",2.3858,2.4115,2.3602,2.3602,3450.0],["1990-03-26",2.3858,2.3858,2.3602,2.3602,1050.0],["1990-03-27",2.3858,2.4115,2.3345,2.373,12750.0],["1990-03-28",2.3602,2.3602,2.3602,2.3602,2400.0],["1990-03-29",2.3602,2.3602,2.3345,2.3473,15900.0],["1990-03-30",2.3602,2.373,2.3602,2.373,51600.0],["1990-04-02",2.373,2.3858,2.3602,2.3858,64500.0],["1990-04-03",2.3858,2.4371,2.3858,2.4371,60750.0],["1990-04-04",2.4628,2.4628,2.45,2.45,55950.0],["1990-04-05",2.4371,2.5141,2.4371,2.5013,23100.0],["1990-04-06",2.4884,2.5654,2.4884,2.5526,33900.0],["1990-04-09",2.5691,2.5691,2.4916,2.4916,12450.0],["1990-04-10",2.4787,2.4787,2.4658,2.4787,1350.0],["1990-04-11",2.4658,2.4658,2.3755,2.4013,17700.0],["1990-04-12",2.3755,2.3755,2.3367,2.3367,9750.0],["1990-04-16",2.3625,2.3755,2.3367,2.3625,26850.0],["1990-04-17",2.3625,2.3755,2.3238,2.3625,21000.0],["1990-04-18",2.3625,2.3625,2.3238,2.3238,11550.0],["1990-04-19",2.3238,2.3755,2.3238,2.3496,17400.0],["1990-04-20",2.3238,2.3625,2.2722,2.2722,19050.0],["1990-04-23",2.298,2.3496,2.2722,2.3496,14700.0],["1990-04-24",2.3496,2.3496,2.298,2.298,16200.0],["1990-04-25",2.3109,2.3625,2.298,2.3238,28800.0],["1990-04-26",2.3496,2.3625,2.3238,2.3625,20250.0],["1990-04-27",2.3496,2.3496,2.3109,2.3238,3150.0],["1990-04-30",2.3367,2.3625,2.3367,2.3625,51450.0],["1990-05-01",2.3625,2.3755,2.3367,2.3496,45600.0],["1990-05-02",2.3496,2.3625,2.3367,2.3367,328500.0],["1990-05-03",2.3496,2.3625,2.3496,2.3625,73050.0],["1990-05-04",2.3625,2.3625,2.3238,2.3238,4350.0],["1990-05-07",2.3238,2.3496,2.3109,2.3238,18150.0],["1990-05-08",2.298,2.3496,2.298,2.3367,6150.0],["1990-05-09",2.3367,2.3367,2.2722,2.2722,8850.0],["1990-05-10",2.2464,2.298,2.2205,2.2593,25350.0],["1990-05-11",2.2722,2.298,2.2464,2.2722,13650.0],["1990-05-14",2.2722,2.3109,2.2593,2.2722,10500.0],["1990-05-15",2.2464,2.2851,2.2464,2.2593,17850.0],["1990-05-16",2.2593,2.3109,2.2464,2.3109,6150.0],["1990-05-17",2.3109,2.3367,2.3109,2.3367,7200.0],["1990-05-18",2.3109,2.3755,2.3109,2.3496,7950.0],["1990-05-21",2.3496,2.3755,2.3238,2.3755,6300.0],["1990-05-22",2.3625,2.3625,2.2722,2.298,14100.0],["1990-05-23",2.3109,2.3496,2.298,2.298,11850.0],["1990-05-24",2.3238,2.3238,2.2851,2.3238,14250.0],["1990-05-25",2.3367,2.3496,2.3238,2.3496,18450.0],["1990-05-29",2.3496,2.3496,2.2722,2.2722,8250.0],["1990-05-30",2.298,2.3755,2.298,2.3625,15000.0],["1990-05-31",2.3625,2.3755,2.3109,2.3109,15450.0],["1990-06-01",2.3367,2.3367,2.3238,2.3238,11850.0],["1990-06-04",2.3109,2.3367,2.298,2.3238,9300.0],["1990-06-05",2.3496,2.3755,2.3238,2.3755,11100.0],["1990-06-06",2.3755,2.4271,2.3625,2.4013,28800.0],["1990-06-07",2.3625,2.3755,2.3238,2.3367,21450.0],["1990-06-08",2.3238,2.3625,2.3109,2.3496,29400.0],["1990-06-11",2.3496,2.3625,2.3109,2.3496,18300.0],["1990-06-12",2.3496,2.3625,2.3238,2.3625,63150.0],["1990-06-13",2.3496,2.4271,2.3367,2.3496,30450.0],["1990-06-14",2.3367,2.4013,2.3367,2.3755,43650.0],["1990-06-15",2.3755,2.4013,2.3755,2.3755,12000.0],["1990-06-18",2.3625,2.3755,2.298,2.298,8400.0],["1990-06-19",2.298,2.3109,2.2851,2.298,18450.0],["1990-06-20",2.2722,2.2851,2.2593,2.2722,35700.0],["1990-06-21",2.2722,2.2722,2.2593,2.2722,17400.0],["1990-06-22",2.2722,2.2851,2.2464,2.2851,25500.0],["1990-06-25",2.2851,2.298,2.2722,2.2851,27900.0],["1990-06-26",2.2722,2.2851,2.2722,2.2722,28200.0],["1990-06-27",2.2722,2.3238,2.2722,2.298,43050.0],["1990-06-28",2.2851,2.298,2.2722,2.298,18150.0],["1990-06-29",2.298,2.298,2.2722,2.2851,17400.0],["1990-07-02",2.298,2.298,2.2851,2.298,17400.0],["1990-07-03",2.3109,2.3109,2.2851,2.3109,18150.0],["1990-07-05",2.298,2.3109,2.298,2.3109,14700.0],["1990-07-06",2.2851,2.3109,2.2851,2.2851,9900.0],["1990-07-09",2.3109,2.3625,2.3109,2.3496,13500.0],["1990-07-10",2.3293,2.3814,2.3293,2.3684,12000.0],["1990-07-11",2.3684,2.3684,2.3163,2.3163,12600.0],["1990-07-12",2.3033,2.3554,2.2903,2.3033,67200.0],["1990-07-13",2.3033,2.3423,2.2903,2.2903,33300.0],["1990-07-16",2.2903,2.3684,2.2903,2.3423,11250.0],["1990-07-17",2.3423,2.3684,2.3423,2.3554,9450.0],["1990-07-18",2.3293,2.3293,2.2903,2.2903,35850.0],["1990-07-19",2.2903,2.3163,2.2773,2.2903,25050.0],["1990-07-20",2.2903,2.3293,2.2903,2.3033,14850.0],["1990-07-23",2.2903,2.3033,2.2513,2.2773,9600.0],["1990-07-24",2.2513,2.2643,2.2382,2.2382,6000.0],["1990-07-25",2.2382,2.2903,2.2382,2.2903,11250.0],["1990-07-26",2.3033,2.3033,2.2643,2.2773,6150.0],["1990-07-27",2.2643,2.2643,2.2513,2.2513,5400.0],["1990-07-30",2.2513,2.2513,2.1992,2.1992,39300.0],["1990-07-31",2.1992,2.1992,2.1602,2.1602,28950.0],["1990-08-01",2.1602,2.1862,2.1341,2.1341,41250.0],["1990-08-02",2.1341,2.1341,2.1081,2.1341,68850.0],["1990-08-03",2.1081,2.1081,2.043,2.0561,28650.0],["1990-08-06",2.03,2.0561,2.03,2.03,45750.0],["1990-08-07",2.03,2.0951,2.03,2.0951,14100.0],["1990-08-08",2.1081,2.1472,2.0821,2.1472,4950.0],["1990-08-09",2.1602,2.2382,2.1341,2.2122,27900.0],["1990-08-10",2.2122,2.2122,2.1862,2.1992,22350.0],["1990-08-13",2.1862,2.1992,2.0821,2.0821,14100.0],["1990-08-14",2.0561,2.0561,2.043,2.0561,72450.0],["1990-08-15",2.043,2.043,2.004,2.043,6450.0],["1990-08-16",2.03,2.03,1.978,1.991,6900.0],["1990-08-17",1.978,2.004,1.9259,1.9259,10200.0],["1990-08-20",1.9129,1.9129,1.8869,1.8999,32550.0],["1990-08-21",1.8739,1.8999,1.8479,1.8739,15300.0],["1990-08-22",1.8999,1.965,1.8739,1.9389,18600.0],["1990-08-23",1.8999,1.9259,1.8869,1.8869,26400.0],["1990-08-24",1.8869,1.9389,1.8739,1.9389,30300.0],["1990-08-27",1.965,2.0561,1.9389,2.004,16050.0],["1990-08-28",2.004,2.004,1.978,1.978,14550.0],["1990-08-29",1.991,2.004,1.965,2.004,9750.0],["1990-08-30",2.004,2.004,1.9259,1.952,39600.0],["1990-08-31",1.9259,1.9259,1.9259,1.9259,6450.0],["1990-09-04",1.9389,1.9389,1.9129,1.9389,1650.0],["1990-09-05",1.952,1.991,1.952,1.978,3900.0],["1990-09-06",1.978,1.978,1.9389,1.9389,42750.0],["1990-09-07",1.9129,1.9259,1.9129,1.9259,3150.0],["1990-09-10",1.9259,1.9389,1.9259,1.9389,2550.0],["1990-09-11",1.978,1.991,1.952,1.978,54750.0],["1990-09-12",1.991,2.017,1.978,2.004,75150.0],["1990-09-13",2.017,2.017,1.978,1.991,33450.0],["1990-09-14",2.017,2.017,1.965,1.978,36000.0],["1990-09-17",1.978,1.991,1.952,1.991,4500.0],["1990-09-18",1.965,1.978,1.952,1.978,4800.0],["1990-09-19",1.965,1.978,1.965,1.978,22050.0],["1990-09-20",1.965,2.03,1.965,2.017,8400.0],["1990-09-21",2.03,2.0561,1.978,1.978,47400.0],["1990-09-24",1.978,1.978,1.9259,1.9259,12150.0],["1990-09-25",1.8999,1.9129,1.8869,1.9129,4650.0],["1990-09-26",1.9129,1.9129,1.8999,1.9129,1950.0],["1990-09-27",1.9129,1.9389,1.8739,1.8739,27450.0],["1990-09-28",1.8479,1.9129,1.8479,1.8869,8250.0],["1990-10-01",1.8999,1.952,1.8999,1.8999,23700.0],["1990-10-02",1.9259,1.9259,1.8739,1.8739,34500.0],["1990-10-03",1.8999,1.9259,1.8739,1.8739,17400.0],["1990-10-04",1.8999,1.9129,1.8739,1.8999,18300.0],["1990-10-05",1.8999,1.8999,1.8609,1.8609,3600.0],["1990-10-08",1.8609,1.8609,1.8479,1.8609,2400.0],["1990-10-09",1.8666,1.8666,1.8404,1.8404,3750.0],["1990-10-10",1.8535,1.8666,1.8272,1.8666,10650.0],["1990-10-11",1.8404,1.8929,1.8404,1.8798,7350.0],["1990-10-12",1.8929,1.8929,1.8666,1.8929,1350.0],["1990-10-15",1.8666,1.8929,1.8404,1.8535,5550.0],["1990-10-16",1.8666,1.8666,1.8272,1.8404,31800.0],["1990-10-17",1.8141,1.8272,1.8141,1.8141,229050.0],["1990-10-18",1.8141,1.8404,1.8141,1.8141,7800.0],["1990-10-19",1.8009,1.8272,1.7878,1.7878,7650.0],["1990-10-22",1.8141,1.8141,1.7089,1.7089,11700.0],["1990-10-23",1.722,1.7352,1.6826,1.7352,32850.0],["1990-10-24",1.7089,1.7352,1.6826,1.7089,16950.0],["1990-10-25",1.6958,1.7483,1.6958,1.7089,22200.0],["1990-10-26",1.7352,1.7352,1.7089,1.7089,11550.0],["1990-10-29",1.6958,1.7483,1.6958,1.722,61500.0],["1990-10-30",1.7483,1.7483,1.6826,1.6826,6600.0],["1990-10-31",1.6826,1.722,1.6826,1.6826,13200.0],["1990-11-01",1.7089,1.7089,1.6958,1.6958,1200.0],["1990-11-02",1.6958,1.722,1.6826,1.6826,15000.0],["1990-11-05",1.7352,1.7483,1.6958,1.6958,44700.0],["1990-11-06",1.7089,1.7615,1.6826,1.7615,54750.0],["1990-11-07",1.7878,1.7878,1.7089,1.7352,7800.0],["1990-11-08",1.7352,1.7615,1.7352,1.7352,22650.0],["1990-11-09",1.7615,1.7615,1.6826,1.7089,12450.0],["1990-11-12",1.7089,1.7089,1.6826,1.7089,30600.0],["1990-11-13",1.6958,1.7615,1.6958,1.7352,7500.0],["1990-11-14",1.7483,1.8009,1.7483,1.7878,20550.0],["1990-11-15",1.8141,2.0244,1.8141,1.9981,36000.0],["1990-11-16",1.9981,1.9981,1.9192,1.9324,7650.0],["1990-11-19",1.9061,1.9061,1.8798,1.8798,3900.0],["1990-11-20",1.8929,1.9455,1.8929,1.9455,2550.0],["1990-11-21",1.9455,1.9455,1.9324,1.9324,7650.0],["1990-11-23",1.9192,1.9192,1.9192,1.9192,4350.0],["1990-11-26",1.9324,1.9324,1.8798,1.9061,17850.0],["1990-11-27",1.8929,1.8929,1.8666,1.8666,9900.0],["1990-11-28",1.8404,1.8404,1.8404,1.8404,1650.0],["1990-11-29",1.8666,1.8666,1.8404,1.8404,1950.0],["1990-11-30",1.8404,1.8404,1.8272,1.8404,9300.0],["1990-12-03",1.8272,1.8404,1.8272,1.8404,15000.0],["1990-12-04",1.8404,1.8929,1.8404,1.8798,19650.0],["1990-12-05",1.8929,1.9061,1.8666,1.9061,18150.0],["1990-12-06",1.9192,1.9718,1.8798,1.9061,21900.0],["1990-12-07",1.8929,1.9061,1.8929,1.8929,8100.0],["1990-12-10",1.9061,1.9587,1.9061,1.9587,3300.0],["1990-12-11",1.9587,1.9718,1.9192,1.9192,4500.0],["1990-12-12",1.8929,1.9061,1.8929,1.8929,7650.0],["1990-12-13",1.8666,1.9192,1.8666,1.9061,19800.0],["1990-12-14",1.8798,1.8798,1.8141,1.8404,18600.0],["1990-12-17",1.8141,1.8798,1.7878,1.8666,11400.0],["1990-12-18",1.8666,1.8798,1.8404,1.8798,5100.0],["1990-12-19",1.9192,1.9718,1.8929,1.9587,62400.0],["1990-12-20",1.9718,1.9718,1.9192,1.9324,7050.0],["1990-12-21",1.9061,1.9192,1.8929,1.8929,9450.0],["1990-12-24",1.8929,1.8929,1.8272,1.8535,4950.0],["1990-12-26",1.8404,1.8404,1.8009,1.8009,7950.0],["1990-12-27",1.8535,1.8798,1.8141,1.8666,6600.0],["1990-12-28",1.8404,1.8404,1.8404,1.8404,10050.0],["1990-12-31",1.8535,1.9192,1.8535,1.9192,18750.0],["1991-01-02",1.9061,1.9455,1.9061,1.9324,9900.0],["1991-01-03",1.9192,1.9455,1.8666,1.9061,25050.0],["1991-01-04",1.8929,1.9061,1.8798,1.9061,6150.0],["1991-01-07",1.8929,1.9324,1.8929,1.9324,10950.0],["1991-01-08",1.9455,1.9455,1.8535,1.8798,7500.0],["1991-01-09",1.8591,1.8856,1.7396,1.7927,36750.0],["1991-01-10",1.7661,1.806,1.7661,1.806,32400.0],["1991-01-11",1.8325,1.8325,1.7927,1.806,3600.0],["1991-01-14",1.7794,1.7927,1.7661,1.7661,4500.0],["1991-01-15",1.7661,1.7927,1.7661,1.7794,4950.0],["1991-01-16",1.7794,1.7794,1.7794,1.7794,1350.0],["1991-01-17",1.9388,1.9919,1.7528,1.7927,172500.0],["1991-01-18",1.806,1.8192,1.7794,1.7927,30450.0],["1991-01-21",1.7661,1.8325,1.7661,1.8192,26700.0],["1991-01-22",1.806,1.8591,1.806,1.8591,4200.0],["1991-01-23",1.8325,1.8724,1.8192,1.8724,23100.0],["1991-01-24",1.8458,1.9122,1.8458,1.9122,64050.0],["1991-01-25",1.9122,1.952,1.8856,1.9122,59400.0],["1991-01-28",1.8856,1.9122,1.8856,1.8989,16800.0],["1991-01-29",1.8989,1.9255,1.8856,1.9122,28500.0],["1991-01-30",1.8989,1.9919,1.8856,1.9653,30150.0],["1991-01-31",2.0184,2.1114,1.9653,2.0583,64200.0],["1991-02-01",2.045,2.0848,1.9786,2.0184,34650.0],["1991-02-04",1.9919,2.1778,1.9919,2.1512,24450.0],["1991-02-05",2.1512,2.1778,2.1512,2.1778,43950.0],["1991-02-06",2.1778,2.1911,2.1379,2.1645,18300.0],["1991-02-07",2.1512,2.1512,2.1114,2.1114,37500.0],["1991-02-08",2.1114,2.1512,2.1114,2.1512,26700.0],["1991-02-11",2.1114,2.1512,2.1114,2.1512,32700.0],["1991-02-12",2.0981,2.1512,2.0981,2.0981,35850.0],["1991-02-13",2.1114,2.2176,2.0981,2.1778,47250.0],["1991-02-14",2.1911,2.2575,2.1778,2.2309,29550.0],["1991-02-15",2.2043,2.2575,2.1778,2.2176,20400.0],["1991-02-19",2.1911,2.2442,2.1911,2.2176,24300.0],["1991-02-20",2.2309,2.2309,2.1512,2.1512,15900.0],["1991-02-21",2.1778,2.1911,2.1247,2.1512,14400.0],["1991-02-22",2.1247,2.2043,2.1247,2.1778,28050.0],["1991-02-25",2.1778,2.2309,2.1778,2.2176,4950.0],["1991-02-26",2.1911,2.2442,2.1911,2.2309,5100.0],["1991-02-27",2.2575,2.3106,2.2043,2.2176,20850.0],["1991-02-28",2.1911,2.284,2.1911,2.284,11250.0],["1991-03-01",2.284,2.284,2.2442,2.2575,6900.0],["1991-03-04",2.3371,2.4434,2.3371,2.3504,49650.0],["1991-03-05",2.3637,2.3637,2.3106,2.3504,67200.0],["1991-03-06",2.3504,2.4035,2.3106,2.3371,28500.0],["1991-03-07",2.3371,2.3371,2.3106,2.3238,11400.0],["1991-03-08",2.3106,2.3238,2.3106,2.3238,4050.0],["1991-03-11",2.2973,2.3504,2.2973,2.3504,46350.0],["1991-03-12",2.3371,2.4035,2.3371,2.377,21300.0],["1991-03-13",2.3504,2.3637,2.3106,2.3371,9000.0],["1991-03-14",2.3238,2.377,2.3238,2.3637,13800.0],["1991-03-15",2.377,2.377,2.3504,2.3637,6600.0],["1991-03-18",2.3637,2.3902,2.3637,2.3902,5850.0],["1991-03-19",2.377,2.4035,2.3637,2.3637,3450.0],["1991-03-20",2.377,2.4035,2.377,2.377,4950.0],["1991-03-21",2.3902,2.4168,2.377,2.377,22950.0],["1991-03-22",2.377,2.4035,2.377,2.4035,1800.0],["1991-03-25",2.377,2.4301,2.377,2.4301,5700.0],["1991-03-26",2.4434,2.4434,2.4301,2.4434,21150.0],["1991-03-27",2.4699,2.4699,2.3902,2.3902,8400.0],["1991-03-28",2.3637,2.4301,2.3637,2.4301,5850.0],["1991-04-01",2.4035,2.4035,2.3637,2.3902,9450.0],["1991-04-02",2.3371,2.523,2.3371,2.4965,36750.0],["1991-04-03",2.4699,2.523,2.4699,2.4965,9750.0],["1991-04-04",2.523,2.523,2.4566,2.4965,12600.0],["1991-04-05",2.523,2.5496,2.4301,2.4434,8550.0],["1991-04-08",2.4699,2.5762,2.4699,2.5762,26850.0],["1991-04-09",2.582,2.5954,2.4884,2.5151,9000.0],["1991-04-10",2.4884,2.5954,2.4616,2.475,43050.0],["1991-04-11",2.4616,2.5151,2.4616,2.5151,4950.0],["1991-04-12",2.5285,2.5687,2.5018,2.5285,8550.0],["1991-04-15",2.5151,2.6222,2.5151,2.5954,10950.0],["1991-04-16",2.5687,2.6088,2.5687,2.5954,20100.0],["1991-04-17",2.6222,2.6757,2.6222,2.6757,47700.0],["1991-04-18",2.6623,2.6623,2.5687,2.6088,27600.0],["1991-04-19",2.6222,2.6222,2.5151,2.5419,27900.0],["1991-04-22",2.5419,2.5419,2.5018,2.5151,27600.0],["1991-04-23",2.4081,2.4483,2.3546,2.4081,38250.0],["1991-04-24",2.4616,2.4616,2.4483,2.4616,12300.0],["1991-04-25",2.4884,2.5151,2.4616,2.475,4200.0],["1991-04-26",2.4483,2.4884,2.4483,2.4616,1650.0],["1991-04-29",2.4349,2.4483,2.4081,2.4081,16200.0],["1991-04-30",2.4081,2.4483,2.3814,2.3814,7950.0],["1991-05-01",2.368,2.4349,2.368,2.3814,16050.0],["1991-05-02",2.3947,2.4616,2.368,2.4616,134850.0],["1991-05-03",2.5285,2.5285,2.5018,2.5018,13500.0],["1991-05-06",2.4884,2.5419,2.4884,2.5151,9750.0],["1991-05-07",2.5285,2.5419,2.5018,2.5285,4650.0],["1991-05-08",2.5553,2.6623,2.5553,2.6489,14550.0],["1991-05-09",2.6623,2.7024,2.6623,2.6891,68400.0],["1991-05-10",2.6891,2.7292,2.6891,2.7292,13500.0],["1991-05-13",2.7024,2.7158,2.6623,2.6891,43050.0],["1991-05-14",2.6623,2.6757,2.6356,2.6356,7650.0],["1991-05-15",2.6222,2.6757,2.6088,2.6088,25050.0],["1991-05-16",2.6088,2.6356,2.6088,2.6222,12900.0],["1991-05-17",2.6088,2.6489,2.6088,2.6356,44700.0],["1991-05-20",2.6222,2.6623,2.6222,2.6489,13800.0],["1991-05-21",2.6489,2.6489,2.6088,2.6356,45600.0],["1991-05-22",2.6356,2.6489,2.6222,2.6222,15600.0],["1991-05-23",2.6222,2.6623,2.6222,2.6623,10350.0],["1991-05-24",2.6623,2.7024,2.6489,2.7024,15750.0],["1991-05-28",2.6757,2.7024,2.6623,2.7024,21300.0],["1991-05-29",2.6757,2.6757,2.6623,2.6623,42750.0],["1991-05-30",2.6757,2.7024,2.6623,2.7024,26700.0],["1991-05-31",2.6757,2.7024,2.6757,2.7024,36300.0],["1991-06-03",2.7158,2.7693,2.7024,2.7292,31650.0],["1991-06-04",2.7292,2.756,2.7024,2.7158,31950.0],["1991-06-05",2.7158,2.7426,2.7158,2.7292,29250.0],["1991-06-06",2.7292,2.7693,2.7292,2.7693,22200.0],["1991-06-07",2.756,2.7827,2.756,2.7827,17400.0],["1991-06-10",2.7693,2.7827,2.7024,2.7024,564000.0],["1991-06-11",2.6891,2.7158,2.6757,2.7158,12000.0],["1991-06-12",2.6891,2.6891,2.6222,2.6891,100800.0],["1991-06-13",2.7024,2.7292,2.6891,2.6891,3450.0],["1991-06-14",2.7024,2.7426,2.7024,2.7292,15750.0],["1991-06-17",2.7024,2.7292,2.7024,2.7158,12000.0],["1991-06-18",2.7426,2.7693,2.7158,2.7292,30450.0],["1991-06-19",2.756,2.756,2.6623,2.6757,19200.0],["1991-06-20",2.6623,2.6623,2.6623,2.6623,8850.0],["1991-06-21",2.6623,2.6757,2.6356,2.6757,205350.0],["1991-06-24",2.6489,2.6757,2.5954,2.6757,32550.0],["1991-06-25",2.6623,2.6623,2.6088,2.6222,18600.0],["1991-06-26",2.6489,2.6757,2.6222,2.6356,19800.0],["1991-06-27",2.6356,2.6623,2.6222,2.6623,4050.0],["1991-06-28",2.6489,2.6623,2.5954,2.6489,104400.0],["1991-07-01",2.6489,2.6623,2.6356,2.6623,8100.0],["1991-07-02",2.6489,2.6757,2.6356,2.6623,29850.0],["1991-07-03",2.6757,2.6891,2.6088,2.6088,5400.0],["1991-07-05",2.5954,2.6356,2.5954,2.6088,7350.0],["1991-07-08",2.6222,2.6222,2.6088,2.6088,7350.0],["1991-07-09",2.6163,2.6433,2.6029,2.6298,4650.0],["1991-07-10",2.6163,2.6568,2.6163,2.6568,15150.0],["1991-07-11",2.6703,2.6838,2.6433,2.6433,6000.0],["1991-07-12",2.6433,2.6838,2.6433,2.6703,8550.0],["1991-07-15",2.6433,2.6568,2.6163,2.6433,8850.0],["1991-07-16",2.6433,2.6433,2.5894,2.6298,55950.0],["1991-07-17",2.6029,2.6298,2.5894,2.6029,15000.0],["1991-07-18",2.5894,2.6163,2.5894,2.6163,5700.0],["1991-07-19",2.6029,2.6163,2.5624,2.6163,10800.0],["1991-07-22",2.6298,2.6433,2.5894,2.6298,24150.0],["1991-07-23",2.6298,2.6298,2.6163,2.6298,20850.0],["1991-07-24",2.6163,2.6163,2.5624,2.5894,23100.0],["1991-07-25",2.5894,2.6163,2.5894,2.6163,4650.0],["1991-07-26",2.5894,2.6703,2.5894,2.6298,28650.0],["1991-07-29",2.6568,2.6703,2.6298,2.6568,14850.0],["1991-07-30",2.6298,2.6703,2.6163,2.6703,16200.0],["1991-07-31",2.6703,2.6838,2.6703,2.6838,1650.0],["1991-08-01",2.6501,2.8119,2.6501,2.7714,29000.0],["1991-08-02",2.7714,2.8524,2.7714,2.8119,20500.0],["1991-08-05",2.8524,3.0142,2.8524,2.994,35600.0],["1991-08-06",3.0547,3.0547,2.913,2.913,46600.0],["1991-08-07",2.8524,2.8928,2.8524,2.8524,17500.0],["1991-08-08",2.8928,2.8928,2.8524,2.8726,8800.0],["1991-08-09",2.8726,2.8726,2.8321,2.8726,11400.0],["1991-08-12",2.8321,2.8321,2.6703,2.8321,14400.0],["1991-08-13",2.7917,2.913,2.7917,2.8524,8900.0],["1991-08-14",2.8928,2.9333,2.8928,2.9333,4000.0],["1991-08-15",2.913,2.9333,2.8928,2.913,9600.0],["1991-08-16",2.9333,2.9333,2.913,2.9333,7800.0],["1991-08-19",2.913,2.9333,2.8321,2.9333,13200.0],["1991-08-20",2.9333,2.9737,2.913,2.913,12400.0],["1991-08-21",2.9535,3.0344,2.9535,3.0344,15100.0],["1991-08-22",3.0547,3.0951,3.0547,3.0951,7600.0],["1991-08-23",3.0547,3.0951,2.994,3.0142,16100.0],["1991-08-26",3.0344,3.0344,2.913,2.913,5100.0],["1991-08-27",2.9535,2.994,2.913,2.913,9200.0],["1991-08-28",2.9333,2.9535,2.8928,2.9333,10500.0],["1991-08-29",2.9737,2.994,2.8321,2.8726,6900.0],["1991-08-30",2.913,2.9737,2.8928,2.9535,4300.0],["1991-09-03",2.913,2.994,2.913,2.9333,24300.0],["1991-09-04",2.9535,2.9535,2.913,2.913,3500.0],["1991-09-05",2.913,2.913,2.8119,2.8928,11900.0],["1991-09-06",2.9333,2.9333,2.8726,2.8928,8600.0],["1991-09-09",2.8524,2.994,2.8524,2.994,5200.0],["1991-09-10",2.9535,2.9535,2.8726,2.9333,3000.0],["1991-09-11",2.913,2.9737,2.8928,2.9535,10400.0],["1991-09-12",2.9737,2.9737,2.913,2.9333,6000.0],["1991-09-13",2.913,2.9333,2.8928,2.8928,2200.0],["1991-09-16",2.8928,2.8928,2.8726,2.8928,1100.0],["1991-09-17",2.8726,2.994,2.8524,2.913,12400.0],["1991-09-18",2.9535,2.9737,2.913,2.9535,7200.0],["1991-09-19",2.9535,2.9535,2.8726,2.9333,3700.0],["1991-09-20",2.9333,2.9333,2.913,2.913,16800.0],["1991-09-23",2.913,2.913,2.8524,2.8524,5500.0],["1991-09-24",2.8928,2.913,2.8321,2.8321,40600.0],["1991-09-25",2.8726,2.9333,2.8726,2.913,13700.0],["1991-09-26",2.913,2.913,2.8726,2.913,7300.0],["1991-09-27",2.8928,2.9333,2.8524,2.8524,13700.0],["1991-09-30",2.8119,2.9333,2.7917,2.8928,20100.0],["1991-10-01",2.8928,2.9333,2.8928,2.8928,3100.0],["1991-10-02",2.9333,2.9737,2.9333,2.9333,9100.0],["1991-10-03",2.9333,3.0547,2.9333,2.994,33100.0],["1991-10-04",2.994,3.0344,2.994,3.0142,8100.0],["1991-10-07",3.0142,3.0547,3.0142,3.0547,7000.0],["1991-10-08",3.0758,3.0758,3.0147,3.0555,10100.0],["1991-10-09",3.0962,3.1981,3.0962,3.1981,18600.0],["1991-10-10",3.2388,3.4425,3.2388,3.4425,27800.0],["1991-10-11",3.4221,3.4425,3.2592,3.2592,30100.0],["1991-10-14",3.2999,3.4018,3.2999,3.3814,10300.0],["1991-10-15",3.4221,3.4629,3.4018,3.4221,18000.0],["1991-10-16",3.3814,3.4425,3.3814,3.4221,34200.0],["1991-10-17",3.4018,3.4221,3.3814,3.4221,12800.0],["1991-10-18",3.4018,3.4832,3.3814,3.4221,10500.0],["1991-10-21",3.3814,3.4018,3.3406,3.3406,19300.0],["1991-10-22",3.2999,3.3406,3.2592,3.2592,3300.0],["1991-10-23",3.2592,3.2795,3.1777,3.1777,15000.0],["1991-10-24",3.1777,3.2184,3.0555,3.1369,14200.0],["1991-10-25",3.1369,3.1369,3.0147,3.0555,26300.0],["1991-10-28",3.0555,3.1369,3.0555,3.0962,14800.0],["1991-10-29",3.0555,3.0758,3.0351,3.0758,7600.0],["1991-10-30",3.0758,3.1777,3.0758,3.1777,4500.0],["1991-10-31",3.1777,3.2592,3.1573,3.2592,5400.0],["1991-11-01",3.2592,3.2592,3.1573,3.1777,6600.0],["1991-11-04",3.1777,3.1777,3.0351,3.0555,9500.0],["1991-11-05",3.0555,3.0758,3.0351,3.0351,9100.0],["1991-11-06",3.0351,3.0962,3.0351,3.0555,9100.0],["1991-11-07",3.0555,3.0962,3.0555,3.0962,1900.0],["1991-11-08",3.0555,3.1777,3.0555,3.1777,9600.0],["1991-11-11",3.1369,3.1777,3.1369,3.1369,4600.0],["1991-11-12",3.1166,3.1573,3.0962,3.1166,4900.0],["1991-11-13",3.1166,3.1981,3.1166,3.1573,2700.0],["1991-11-14",3.1777,3.1981,3.1777,3.1981,6700.0],["1991-11-15",3.1981,3.2388,3.1777,3.1981,2000.0],["1991-11-18",3.1981,3.1981,3.1777,3.1777,24300.0],["1991-11-19",3.1777,3.2184,3.0351,3.1166,10300.0],["1991-11-20",3.0962,3.0962,2.9944,2.9944,10100.0],["1991-11-21",2.9536,3.1369,2.9536,3.1369,6300.0],["1991-11-22",3.1166,3.1166,3.0351,3.0555,1300.0],["1991-11-25",3.0351,3.0962,3.0351,3.0962,1000.0],["1991-11-26",3.0962,3.1166,3.0758,3.0758,88300.0],["1991-11-27",3.1166,3.1166,3.0758,3.0758,1300.0],["1991-11-29",3.0962,3.0962,3.0555,3.0962,14300.0],["1991-12-02",3.0962,3.0962,3.0147,3.0758,7700.0],["1991-12-03",3.0555,3.0962,3.0351,3.0962,4600.0],["1991-12-04",3.0351,3.0758,3.0351,3.0758,4300.0],["1991-12-05",3.0555,3.0555,3.0351,3.0351,2300.0],["1991-12-06",3.0758,3.0758,3.0555,3.0758,4200.0],["1991-12-09",3.0555,3.0962,3.0351,3.0758,5900.0],["1991-12-10",3.0758,3.1369,3.0555,3.0962,88500.0],["1991-12-11",3.1369,3.1777,3.0962,3.0962,4500.0],["1991-12-12",3.0962,3.1369,3.0962,3.1369,3500.0],["1991-12-13",3.1777,3.1981,3.1573,3.1981,7300.0],["1991-12-16",3.1981,3.2184,3.1573,3.1777,2100.0],["1991-12-17",3.1777,3.1981,3.1369,3.1369,4000.0],["1991-12-18",3.1573,3.1777,3.1573,3.1573,14700.0],["1991-12-19",3.1369,3.1573,3.1166,3.1369,9100.0],["1991-12-20",3.1573,3.1573,3.0962,3.0962,10900.0],["1991-12-23",3.0962,3.1369,3.0147,3.0147,19500.0],["1991-12-24",3.0351,3.0962,3.0351,3.0962,19100.0],["1991-12-26",3.0555,3.1166,3.0351,3.0962,8300.0],["1991-12-27",3.0962,3.2388,3.0962,3.1981,8500.0],["1991-12-30",3.1981,3.2592,3.1981,3.2592,7900.0],["1991-12-31",3.2999,3.3814,3.2592,3.3203,18100.0],["1992-01-02",3.2795,3.4221,3.2795,3.3406,30500.0],["1992-01-03",3.2999,3.4221,3.2999,3.3406,15100.0],["1992-01-06",3.3406,3.4018,3.2795,3.2795,17900.0],["1992-01-07",3.2592,3.361,3.2184,3.2388,18700.0],["1992-01-08",3.2388,3.2592,3.2388,3.2592,41000.0],["1992-01-09",3.2805,3.2805,3.1165,3.1985,14800.0],["1992-01-10",3.219,3.26,3.178,3.2395,7600.0],["1992-01-13",3.219,3.383,3.1985,3.3625,14200.0],["1992-01-14",3.3625,3.4445,3.3625,3.3625,26300.0],["1992-01-15",3.4035,3.465,3.383,3.465,17200.0],["1992-01-16",3.4035,3.465,3.4035,3.4445,10200.0],["1992-01-17",3.4035,3.4035,3.301,3.4035,10500.0],["1992-01-20",3.4445,3.465,3.4035,3.4035,8400.0],["1992-01-21",3.424,3.4445,3.383,3.383,8900.0],["1992-01-22",3.3625,3.3625,3.3215,3.3215,31300.0],["1992-01-23",3.3215,3.3625,3.301,3.301,19100.0],["1992-01-24",3.2805,3.301,3.2805,3.301,4700.0],["1992-01-27",3.2805,3.301,3.2395,3.2395,20700.0],["1992-01-28",3.2395,3.2395,3.1165,3.137,102000.0],["1992-01-29",3.137,3.137,3.0755,3.1165,15100.0],["1992-01-30",3.1165,3.1165,2.9934,2.9934,11000.0],["1992-01-31",3.0345,3.0755,3.0139,3.0345,10900.0],["1992-02-03",3.0345,3.0345,3.0139,3.0139,18800.0],["1992-02-04",2.9729,3.0139,2.9729,3.0139,13900.0],["1992-02-05",2.9729,3.0139,2.9729,3.0139,35000.0],["1992-02-06",2.9934,3.0139,2.9934,3.0139,16200.0],["1992-02-07",2.9729,3.0345,2.9729,3.0345,5000.0],["1992-02-10",2.9934,3.1575,2.9934,3.1575,21900.0],["1992-02-11",3.178,3.1985,3.1575,3.1985,20000.0],["1992-02-12",3.1575,3.1985,3.1575,3.1985,66200.0],["1992-02-13",3.1575,3.219,3.137,3.1985,34700.0],["1992-02-14",3.1575,3.1985,3.137,3.137,4300.0],["1992-02-18",3.1575,3.178,3.096,3.1165,6900.0],["1992-02-19",3.096,3.1165,3.0755,3.0755,7100.0],["1992-02-20",3.0755,3.178,3.0755,3.096,4800.0],["1992-02-21",3.0755,3.137,3.0755,3.137,3500.0],["1992-02-24",3.096,3.1165,3.055,3.0755,6800.0],["1992-02-25",3.0345,3.0755,3.0139,3.0755,16000.0],["1992-02-26",3.1165,3.137,3.0755,3.137,6100.0],["1992-02-27",3.1165,3.219,3.096,3.219,15700.0],["1992-02-28",3.178,3.219,3.1575,3.1985,8500.0],["1992-03-02",3.219,3.219,3.1985,3.1985,4300.0],["1992-03-03",3.1575,3.1985,3.137,3.1575,10400.0],["1992-03-04",3.1575,3.26,3.1575,3.2395,8200.0],["1992-03-05",3.1985,3.26,3.1985,3.219,6000.0],["1992-03-06",3.178,3.178,3.1575,3.178,32400.0],["1992-03-09",3.137,3.137,3.055,3.0755,13200.0],["1992-03-10",3.1165,3.1165,3.096,3.096,17100.0],["1992-03-11",3.1165,3.178,3.1165,3.178,31000.0],["1992-03-12",3.178,3.2395,3.178,3.2395,20800.0],["1992-03-13",3.2395,3.2395,3.1575,3.1575,25000.0],["1992-03-16",3.1165,3.1575,3.1165,3.1575,9000.0],["1992-03-17",3.1575,3.219,3.137,3.178,10300.0],["1992-03-18",3.219,3.26,3.1985,3.26,3200.0],["1992-03-19",3.219,3.219,3.137,3.137,5500.0],["1992-03-20",3.1575,3.1575,3.0755,3.1165,19000.0],["1992-03-23",3.1165,3.1575,3.1165,3.137,15600.0],["1992-03-24",3.137,3.137,3.0755,3.096,12600.0],["1992-03-25",3.096,3.137,3.0755,3.096,10500.0],["1992-03-26",3.137,3.137,3.096,3.1165,400.0],["1992-03-27",3.0755,3.096,2.9729,2.9934,18800.0],["1992-03-30",2.9934,2.9934,2.8294,2.8499,42900.0],["1992-03-31",2.8294,2.9524,2.8294,2.8909,14400.0],["1992-04-01",2.8704,2.9319,2.8704,2.9114,10300.0],["1992-04-02",2.8909,2.9319,2.8704,2.9114,6100.0],["1992-04-03",2.9319,2.9319,2.9319,2.9319,1200.0],["1992-04-06",2.8909,2.9319,2.8704,2.8909,2900.0],["1992-04-07",2.8704,2.9114,2.8294,2.8704,6700.0],["1992-04-08",2.8499,2.8909,2.7474,2.7474,22500.0],["1992-04-09",2.7276,2.8102,2.7276,2.8102,26200.0],["1992-04-10",2.8102,2.8516,2.7896,2.8102,23100.0],["1992-04-13",2.8102,2.8309,2.7689,2.8309,36300.0],["1992-04-14",2.8102,2.8516,2.7896,2.8516,33100.0],["1992-04-15",2.8516,2.8516,2.8102,2.8309,14300.0],["1992-04-16",2.8309,2.8516,2.8102,2.8516,24200.0],["1992-04-20",2.8102,2.8102,2.7276,2.7896,12400.0],["1992-04-21",2.8102,2.8102,2.7482,2.7896,4100.0],["1992-04-22",2.7482,2.7689,2.7276,2.7276,12400.0],["1992-04-23",2.6862,2.7276,2.6243,2.6449,15100.0],["1992-04-24",2.6656,2.6656,2.6243,2.6243,9000.0],["1992-04-27",2.6449,2.6449,2.5829,2.5829,15700.0],["1992-04-28",2.6036,2.6243,2.5829,2.5829,15300.0],["1992-04-29",2.6036,2.6449,2.5829,2.6449,10300.0],["1992-04-30",2.6449,2.8102,2.6449,2.8102,26700.0],["1992-05-01",2.8102,2.8309,2.7896,2.8102,10800.0],["1992-05-04",2.7896,2.8102,2.7689,2.8102,20100.0],["1992-05-05",2.8102,2.8102,2.7689,2.7689,21500.0],["1992-05-06",2.7896,2.8102,2.7689,2.8102,3000.0],["1992-05-07",2.8102,2.8516,2.7896,2.7896,25400.0],["1992-05-08",2.8102,2.8309,2.8102,2.8309,19100.0],["1992-05-11",2.7896,2.8516,2.7896,2.8516,32800.0],["1992-05-12",2.8309,2.8516,2.8102,2.8102,7600.0],["1992-05-13",2.8102,2.8929,2.8102,2.8929,61100.0],["1992-05-14",2.9135,2.9342,2.8722,2.8722,99900.0],["1992-05-15",2.8722,2.9549,2.8722,2.9342,23500.0],["1992-05-18",2.9342,2.9962,2.9342,2.9962,27600.0],["1992-05-19",2.9962,3.0995,2.9962,3.0995,3500.0],["1992-05-20",3.0788,3.0788,2.9549,2.9755,23300.0],["1992-05-21",2.9549,2.9549,2.8929,2.9135,3400.0],["1992-05-22",2.8929,2.9549,2.8929,2.9135,14900.0],["1992-05-26",2.8722,2.8722,2.8516,2.8516,5900.0],["1992-05-27",2.8722,2.9135,2.8722,2.9135,3000.0],["1992-05-28",2.9755,2.9962,2.9755,2.9962,5600.0],["1992-05-29",2.9962,3.0375,2.9962,2.9962,3100.0],["1992-06-01",2.9962,3.0169,2.9755,3.0169,24000.0],["1992-06-02",2.9962,3.0169,2.9962,3.0169,6200.0],["1992-06-03",3.0582,3.0789,3.0375,3.0375,30100.0],["1992-06-04",3.0169,3.0375,2.9962,2.9962,11800.0],["1992-06-05",2.9962,3.0995,2.9962,3.0995,34200.0],["1992-06-08",3.0375,3.0582,2.9962,3.0375,9600.0],["1992-06-09",2.9962,2.9962,2.9755,2.9755,12200.0],["1992-06-10",2.9755,2.9962,2.9755,2.9755,12700.0],["1992-06-11",2.9755,2.9755,2.9755,2.9755,33300.0],["1992-06-12",2.9755,2.9755,2.8929,2.9135,33600.0],["1992-06-15",2.9135,2.9135,2.8929,2.9135,8500.0],["1992-06-16",2.9135,2.9549,2.9135,2.9549,50000.0],["1992-06-17",2.9342,2.9549,2.9135,2.9135,28400.0],["1992-06-18",2.8516,2.8516,2.8102,2.8516,5200.0],["1992-06-19",2.8929,2.9549,2.8309,2.9549,330300.0],["1992-06-22",2.9342,2.9342,2.8516,2.8516,2000.0],["1992-06-23",2.8929,2.9135,2.8929,2.8929,10000.0],["1992-06-24",2.8516,2.8929,2.8516,2.8516,46700.0],["1992-06-25",2.8309,2.9135,2.8102,2.8929,2500.0],["1992-06-26",2.8516,2.8722,2.8102,2.8516,9900.0],["1992-06-29",2.8309,2.8722,2.8309,2.8516,7700.0],["1992-06-30",2.8516,2.8722,2.8309,2.8516,5600.0],["1992-07-01",2.8309,2.8722,2.8102,2.8309,4600.0],["1992-07-02",2.8722,2.8722,2.8102,2.8102,16100.0],["1992-07-06",2.8309,2.8309,2.7276,2.8102,10100.0],["1992-07-07",2.8102,2.8722,2.7896,2.8516,8400.0],["1992-07-08",2.8516,2.8722,2.8102,2.8102,18200.0],["1992-07-09",2.8102,2.8102,2.6449,2.6656,98300.0],["1992-07-10",2.6881,2.834,2.6256,2.834,91200.0],["1992-07-13",2.8756,2.8756,2.7923,2.7923,33800.0],["1992-07-14",2.7714,2.834,2.7714,2.8131,6300.0],["1992-07-15",2.834,2.8548,2.7714,2.8548,227300.0],["1992-07-16",2.8756,2.8756,2.834,2.8548,28100.0],["1992-07-17",2.834,2.8548,2.834,2.834,14300.0],["1992-07-20",2.8131,2.8131,2.7714,2.7714,700.0],["1992-07-21",2.7714,2.8131,2.7506,2.7506,7800.0],["1992-07-22",2.7923,2.7923,2.7506,2.7923,5500.0],["1992-07-23",2.7923,2.834,2.7923,2.8131,15400.0],["1992-07-24",2.7714,2.7923,2.7714,2.7923,6200.0],["1992-07-27",2.7923,2.7923,2.7506,2.7506,5900.0],["1992-07-28",2.7714,2.8131,2.7506,2.7714,11300.0],["1992-07-29",2.7298,2.8131,2.7298,2.7923,3800.0],["1992-07-30",2.7923,2.7923,2.7089,2.7089,12900.0],["1992-07-31",2.7506,2.7506,2.6672,2.7298,9500.0],["1992-08-03",2.6881,2.7923,2.6881,2.7923,89500.0],["1992-08-04",2.8131,2.834,2.8131,2.8131,19900.0],["1992-08-05",2.7714,2.8131,2.7298,2.7714,17800.0],["1992-08-06",2.7298,2.7506,2.6881,2.7506,21800.0],["1992-08-07",2.7089,2.7506,2.7089,2.7298,10000.0],["1992-08-10",2.7506,2.7506,2.7298,2.7506,16400.0],["1992-08-11",2.7298,2.7714,2.7089,2.7089,16200.0],["1992-08-12",2.7506,2.7923,2.7298,2.7714,27500.0],["1992-08-13",2.7714,2.8965,2.7714,2.8548,53700.0],["1992-08-14",2.8965,2.9173,2.834,2.834,10200.0],["1992-08-17",2.8548,2.8965,2.834,2.834,6800.0],["1992-08-18",2.834,2.8756,2.834,2.8548,5700.0],["1992-08-19",2.834,2.8756,2.834,2.8756,3200.0],["1992-08-20",2.8548,2.8548,2.8131,2.8548,20800.0],["1992-08-21",2.8756,2.8756,2.7506,2.7506,16800.0],["1992-08-24",2.7089,2.7714,2.7089,2.7714,3200.0],["1992-08-25",2.7298,2.7923,2.7089,2.7923,4500.0],["1992-08-26",2.7506,2.7923,2.7506,2.7923,2200.0],["1992-08-27",2.7714,2.7714,2.7506,2.7506,2800.0],["1992-08-28",2.7923,2.8131,2.7923,2.8131,1000.0],["1992-08-31",2.8131,2.8131,2.7298,2.7298,4500.0],["1992-09-01",2.7089,2.7714,2.7089,2.7714,17800.0],["1992-09-02",2.7298,2.7298,2.6881,2.7089,25400.0],["1992-09-03",2.7089,2.7714,2.7089,2.7714,13500.0],["1992-09-04",2.7714,2.7923,2.7506,2.7714,13300.0],["1992-09-08",2.8131,2.8131,2.7714,2.7714,3400.0],["1992-09-09",2.7714,2.8131,2.7714,2.7923,51300.0],["1992-09-10",2.7923,2.7923,2.7506,2.7506,7400.0],["1992-09-11",2.7089,2.7506,2.6881,2.7298,24200.0],["1992-09-14",2.7298,2.7298,2.7089,2.7089,15600.0],["1992-09-15",2.6672,2.7089,2.6672,2.6881,14900.0],["1992-09-16",2.7089,2.7506,2.7089,2.7506,3500.0],["1992-09-17",2.7506,2.7506,2.6672,2.6881,91000.0],["1992-09-18",2.6256,2.7089,2.6047,2.7089,10100.0],["1992-09-21",2.7089,2.7298,2.6464,2.6672,2800.0],["1992-09-22",2.7089,2.7506,2.6881,2.7298,30100.0],["1992-09-23",2.7298,2.7506,2.7298,2.7506,13300.0],["1992-09-24",2.7714,2.7923,2.7506,2.7506,12100.0],["1992-09-25",2.7506,2.8131,2.7506,2.8131,13800.0],["1992-09-28",2.8131,2.8131,2.7714,2.7923,24100.0],["1992-09-29",2.7506,2.7714,2.7506,2.7714,3600.0],["1992-09-30",2.7298,2.7714,2.7089,2.7714,20400.0],["1992-10-01",2.7298,2.7506,2.6672,2.6672,33500.0],["1992-10-02",2.6256,2.6672,2.6256,2.6672,8900.0],["1992-10-05",2.6672,2.6672,2.5839,2.6256,5000.0],["1992-10-06",2.6672,2.7089,2.6256,2.6881,12800.0],["1992-10-07",2.7089,2.7089,2.6464,2.6672,2700.0],["1992-10-08",2.6269,2.6689,2.6269,2.6269,10600.0],["1992-10-09",2.6689,2.6689,2.6479,2.6479,300.0],["1992-10-12",2.6689,2.6689,2.6269,2.6269,1200.0],["1992-10-13",2.6269,2.6269,2.5428,2.5639,11900.0],["1992-10-14",2.5428,2.6479,2.5218,2.5428,16700.0],["1992-10-15",2.5428,2.5428,2.5008,2.5218,31400.0],["1992-10-16",2.5218,2.5428,2.5008,2.5428,25500.0],["1992-10-19",2.5639,2.6059,2.5008,2.5428,11600.0],["1992-10-20",2.5849,2.5849,2.5218,2.5218,53200.0],["1992-10-21",2.5218,2.5428,2.5008,2.5428,30100.0],["1992-10-22",2.5428,2.5849,2.5008,2.5218,17600.0],["1992-10-23",2.5218,2.5428,2.5008,2.5218,6600.0],["1992-10-26",2.5218,2.5639,2.5008,2.5218,12700.0],["1992-10-27",2.5639,2.5849,2.5218,2.5428,26800.0],["1992-10-28",2.5849,2.5849,2.5639,2.5849,6900.0],["1992-10-29",2.5639,2.5849,2.5639,2.5639,3900.0],["1992-10-30",2.5849,2.6689,2.5849,2.6689,29400.0],["1992-11-02",2.6479,2.816,2.6479,2.774,23400.0],["1992-11-03",2.795,2.795,2.6689,2.732,10100.0],["1992-11-04",2.6899,2.774,2.6689,2.6689,14900.0],["1992-11-05",2.6689,2.732,2.6689,2.711,3100.0],["1992-11-06",2.6689,2.6899,2.6479,2.6479,6200.0],["1992-11-09",2.6689,2.753,2.6689,2.711,11700.0],["1992-11-10",2.753,2.753,2.711,2.711,19900.0],["1992-11-11",2.711,2.753,2.711,2.753,21800.0],["1992-11-12",2.774,2.9001,2.753,2.8581,23900.0],["1992-11-13",2.8371,2.8581,2.816,2.8581,4800.0],["1992-11-16",2.8581,2.8581,2.816,2.8371,11400.0],["1992-11-17",2.816,2.8371,2.816,2.8371,5000.0],["1992-11-18",2.8581,2.9001,2.8371,2.8791,11800.0],["1992-11-19",2.8791,2.8791,2.8791,2.8791,10300.0],["1992-11-20",2.8371,2.8791,2.8371,2.8581,7400.0],["1992-11-23",2.8371,2.8581,2.8371,2.8371,3800.0],["1992-11-24",2.8581,2.8581,2.8371,2.8581,12500.0],["1992-11-25",2.8371,2.8581,2.8371,2.8371,11000.0],["1992-11-27",2.8581,2.8581,2.8581,2.8581,200.0],["1992-11-30",2.8581,2.8791,2.8371,2.8791,7700.0],["1992-12-01",2.8581,2.8791,2.8371,2.8791,9400.0],["1992-12-02",2.8581,2.8791,2.8371,2.8791,4100.0],["1992-12-03",2.8371,2.8791,2.8371,2.8581,12000.0],["1992-12-04",2.8581,2.9001,2.837,2.9001,15900.0],["1992-12-07",2.8581,2.9001,2.837,2.9001,10600.0],["1992-12-08",2.8581,2.9211,2.8581,2.9211,13600.0],["1992-12-09",2.8791,2.9211,2.8371,2.8371,21700.0],["1992-12-10",2.9001,2.9001,2.8371,2.8371,40600.0],["1992-12-11",2.8791,2.8791,2.8581,2.8791,10100.0],["1992-12-14",2.8791,2.9001,2.837,2.9001,21600.0],["1992-12-15",2.8581,2.9211,2.8581,2.9211,17300.0],["1992-12-16",2.8791,2.9211,2.8581,2.8581,8400.0],["1992-12-17",2.8791,2.9421,2.8791,2.8791,18600.0],["1992-12-18",2.9211,2.9211,2.816,2.8581,12400.0],["1992-12-21",2.816,2.816,2.732,2.774,24500.0],["1992-12-22",2.753,2.774,2.711,2.774,6600.0],["1992-12-23",2.816,2.8371,2.795,2.8371,8700.0],["1992-12-24",2.795,2.8581,2.774,2.8371,11200.0],["1992-12-28",2.816,2.8581,2.753,2.8371,11300.0],["1992-12-29",2.816,2.8581,2.795,2.795,5900.0],["1992-12-30",2.8371,2.8791,2.816,2.8371,8100.0],["1992-12-31",2.8791,2.9211,2.8581,2.9001,5700.0],["1993-01-04",2.8581,2.9421,2.8581,2.9421,19900.0],["1993-01-05",2.9001,2.9631,2.9001,2.9211,20100.0],["1993-01-06",2.9211,2.9211,2.9001,2.9211,30000.0],["1993-01-07",2.9211,2.9211,2.8581,2.8791,17800.0],["1993-01-08",2.8371,2.9211,2.816,2.9211,21000.0],["1993-01-11",2.8804,2.9228,2.8804,2.8804,2000.0],["1993-01-12",2.8804,2.9228,2.8381,2.9016,20600.0],["1993-01-13",2.8804,2.9228,2.8804,2.9228,9200.0],["1993-01-14",2.9016,2.9016,2.8593,2.8804,19500.0],["1993-01-15",2.8804,2.9228,2.8804,2.9228,7800.0],["1993-01-18",2.8804,2.9228,2.8381,2.9016,16600.0],["1993-01-19",2.9228,2.9652,2.9016,2.944,14000.0],["1993-01-20",2.9228,2.9228,2.8804,2.8804,5000.0],["1993-01-21",2.9016,2.9016,2.8804,2.8804,11600.0],["1993-01-22",2.8593,2.9016,2.8593,2.9016,10200.0],["1993-01-25",2.8593,2.8804,2.8381,2.8804,9400.0],["1993-01-26",2.8593,2.9228,2.8593,2.9228,17900.0],["1993-01-27",2.8804,2.9228,2.8593,2.9228,6800.0],["1993-01-28",2.8804,2.9228,2.8593,2.8804,17300.0],["1993-01-29",2.9016,2.944,2.8593,2.8593,6700.0],["1993-02-01",2.8593,2.9652,2.8593,2.9652,15000.0],["1993-02-02",2.9228,2.9863,2.9228,2.9863,7700.0],["1993-02-03",2.9016,2.9652,2.8804,2.9652,19900.0],["1993-02-04",2.9228,2.9863,2.8593,2.9228,35100.0],["1993-02-05",2.8804,2.9228,2.8593,2.8804,37000.0],["1993-02-08",2.9016,2.9016,2.8381,2.8593,8200.0],["1993-02-09",2.8593,2.9016,2.8381,2.8804,11400.0],["1993-02-10",2.8593,2.944,2.8593,2.944,35200.0],["1993-02-11",2.944,2.9652,2.9016,2.9016,23600.0],["1993-02-12",2.8804,2.8804,2.7534,2.8593,49800.0],["1993-02-16",2.8169,2.8804,2.7534,2.8169,17000.0],["1993-02-17",2.8381,2.9016,2.7957,2.8381,25700.0],["1993-02-18",2.8169,2.8593,2.7745,2.7745,9300.0],["1993-02-19",2.7745,2.8169,2.7322,2.8169,19700.0],["1993-02-22",2.7957,2.8593,2.7957,2.8593,8700.0],["1993-02-23",2.8381,2.8381,2.7957,2.8381,9100.0],["1993-02-24",2.8804,2.8804,2.8381,2.8804,11600.0],["1993-02-25",2.9228,2.944,2.9016,2.944,10800.0],["1993-02-26",2.9652,3.0075,2.944,3.0075,25900.0],["1993-03-01",3.0075,3.0287,2.944,2.9652,25300.0],["1993-03-02",3.0075,3.0287,2.9863,2.9863,14700.0],["1993-03-03",2.9863,3.0075,2.8804,2.8804,15600.0],["1993-03-04",2.9228,2.9228,2.8381,2.8804,16900.0],["1993-03-05",2.8381,2.9228,2.8381,2.8804,3900.0],["1993-03-08",2.9016,2.9228,2.8381,2.8381,2400.0],["1993-03-09",2.8381,2.9863,2.8381,2.9652,18500.0],["1993-03-10",2.9863,2.9863,2.8593,2.8804,11900.0],["1993-03-11",2.9016,2.944,2.8804,2.8804,38800.0],["1993-03-12",2.8804,2.8804,2.8381,2.8804,6800.0],["1993-03-15",2.9228,2.9652,2.9016,2.9652,14200.0],["1993-03-16",2.9228,2.944,2.7957,2.8169,10100.0],["1993-03-17",2.7957,2.8593,2.7957,2.8381,11000.0],["1993-03-18",2.8169,2.9863,2.7957,2.9863,8400.0],["1993-03-19",3.0075,3.0075,2.9228,2.9863,32000.0],["1993-03-22",2.944,2.944,2.8593,2.8593,9700.0],["1993-03-23",2.8593,2.8593,2.8593,2.8593,1600.0],["1993-03-24",2.8804,2.9652,2.8804,2.944,27100.0],["1993-03-25",2.9652,2.9863,2.8804,2.8804,13500.0],["1993-03-26",2.8381,2.8381,2.8381,2.8381,6400.0],["1993-03-29",2.8169,2.8593,2.7957,2.8593,4100.0],["1993-03-30",2.8593,3.0287,2.8593,3.0075,23500.0],["1993-03-31",3.0287,3.0287,2.944,2.9652,14300.0],["1993-04-01",2.9652,2.9652,2.8804,2.8804,8500.0],["1993-04-02",2.8593,2.8593,2.7957,2.8169,28500.0],["1993-04-05",2.8169,2.8593,2.7957,2.8169,6200.0],["1993-04-06",2.8381,2.8804,2.8169,2.8593,9800.0],["1993-04-07",2.9016,2.9652,2.8804,2.944,23800.0],["1993-04-08",2.903,2.9243,2.8817,2.903,2000.0],["1993-04-12",2.903,3.0097,2.903,2.9884,11200.0],["1993-04-13",2.9884,3.0097,2.967,3.0097,18400.0],["1993-04-14",2.967,3.0311,2.967,2.9884,12000.0],["1993-04-15",2.967,3.0097,2.9457,2.967,7700.0],["1993-04-16",2.967,2.9884,2.8603,2.903,29600.0],["1993-04-19",2.903,2.903,2.839,2.903,6300.0],["1993-04-20",2.903,2.9243,2.903,2.9243,2700.0],["1993-04-21",2.9457,3.0097,2.9243,2.9243,8100.0],["1993-04-22",2.8817,2.903,2.8817,2.903,2100.0],["1993-04-23",2.8603,2.8603,2.839,2.839,1000.0],["1993-04-26",2.839,2.903,2.839,2.8817,6200.0],["1993-04-27",2.839,2.8603,2.8176,2.839,4200.0],["1993-04-28",2.839,2.839,2.8176,2.8176,58700.0],["1993-04-29",2.8176,2.839,2.7963,2.7963,4400.0],["1993-04-30",2.8176,2.8176,2.7749,2.7963,8300.0],["1993-05-03",2.7749,2.7963,2.7322,2.7322,41500.0],["1993-05-04",2.6895,2.7322,2.6042,2.6469,476400.0],["1993-05-05",2.6255,2.7109,2.6042,2.7109,61600.0],["1993-05-06",2.6682,2.7749,2.6682,2.7322,7300.0],["1993-05-07",2.7536,2.7749,2.7322,2.7536,5200.0],["1993-05-10",2.7749,2.7963,2.7749,2.7749,4500.0],["1993-05-11",2.7749,2.7963,2.7109,2.7109,4700.0],["1993-05-12",2.7109,2.7109,2.6469,2.6682,32800.0],["1993-05-13",2.6255,2.6469,2.5615,2.5828,31000.0],["1993-05-14",2.6042,2.6469,2.6042,2.6469,14700.0],["1993-05-17",2.6469,2.6469,2.5828,2.6042,21500.0],["1993-05-18",2.6042,2.7109,2.6042,2.6255,26800.0],["1993-05-19",2.6255,2.6895,2.6042,2.6469,20400.0],["1993-05-20",2.6895,2.7109,2.6469,2.6682,12900.0],["1993-05-21",2.6682,2.7109,2.6469,2.6895,20300.0],["1993-05-24",2.6682,2.6895,2.6469,2.6682,9600.0],["1993-05-25",2.6682,2.6895,2.6682,2.6895,6600.0],["1993-05-26",2.6895,2.6895,2.6469,2.6895,3400.0],["1993-05-27",2.6895,2.7109,2.6682,2.7109,11900.0],["1993-05-28",2.6255,2.6682,2.6042,2.6469,12200.0],["1993-06-01",2.6042,2.6682,2.6042,2.6042,5300.0],["1993-06-02",2.6042,2.6255,2.5828,2.5828,19200.0],["1993-06-03",2.6255,2.6469,2.6042,2.6469,34200.0],["1993-06-04",2.6255,2.6469,2.6255,2.6469,7600.0],["1993-06-07",2.6255,2.6469,2.6042,2.6042,21700.0],["1993-06-08",2.6042,2.6469,2.5615,2.5615,5600.0],["1993-06-09",2.5615,2.5615,2.5401,2.5615,21300.0],["1993-06-10",2.5401,2.5401,2.4974,2.4974,8000.0],["1993-06-11",2.5188,2.5401,2.4761,2.5188,20600.0],["1993-06-14",2.4974,2.4974,2.4547,2.4974,17600.0],["1993-06-15",2.4761,2.5615,2.4761,2.5401,17000.0],["1993-06-16",2.5615,2.5615,2.4974,2.5401,164400.0],["1993-06-17",2.5615,2.6255,2.5188,2.5401,34800.0],["1993-06-18",2.4974,2.5188,2.4334,2.4974,94300.0],["1993-06-21",2.5188,2.5828,2.4761,2.4761,26400.0],["1993-06-22",2.4547,2.5188,2.4334,2.5188,82800.0],["1993-06-23",2.5401,2.5401,2.4974,2.4974,37200.0],["1993-06-24",2.5188,2.5401,2.4974,2.4974,13900.0],["1993-06-25",2.5188,2.5615,2.5188,2.5188,15900.0],["1993-06-28",2.5188,2.5401,2.5188,2.5401,19000.0],["1993-06-29",2.5828,2.6042,2.5828,2.5828,22100.0],["1993-06-30",2.5828,2.6042,2.5828,2.5828,12700.0],["1993-07-01",2.6042,2.6042,2.4974,2.4974,17600.0],["1993-07-02",2.4974,2.5401,2.4974,2.5188,5800.0],["1993-07-06",2.4974,2.5401,2.4974,2.5401,61400.0],["1993-07-07",2.5188,2.5401,2.5188,2.5188,3700.0],["1993-07-08",2.5188,2.5615,2.5188,2.5615,3200.0],["1993-07-09",2.5856,2.5856,2.5425,2.5425,12500.0],["1993-07-12",2.5641,2.6287,2.5641,2.6072,12100.0],["1993-07-13",2.6072,2.6287,2.5641,2.5856,11600.0],["1993-07-14",2.6072,2.6287,2.5856,2.6287,6900.0],["1993-07-15",2.6072,2.6933,2.5856,2.6502,20800.0],["1993-07-16",2.6718,2.7364,2.6718,2.7364,12500.0],["1993-07-19",2.7149,2.758,2.7149,2.7364,15400.0],["1993-07-20",2.6933,2.758,2.6718,2.758,36100.0],["1993-07-21",2.758,2.7795,2.758,2.758,3100.0],["1993-07-22",2.758,2.8226,2.758,2.8226,2200.0],["1993-07-23",2.7795,2.8011,2.758,2.8011,22600.0],["1993-07-26",2.7795,2.8226,2.758,2.7795,2500.0],["1993-07-27",2.758,2.8226,2.758,2.8011,38100.0],["1993-07-28",2.8011,2.8011,2.7795,2.7795,10900.0],["1993-07-29",2.7795,2.8011,2.758,2.7795,27300.0],["1993-07-30",2.758,2.8011,2.758,2.758,2200.0],["1993-08-02",2.758,2.8442,2.758,2.8442,13200.0],["1993-08-03",2.8011,2.8226,2.7795,2.8011,8400.0],["1993-08-04",2.8011,2.8011,2.7795,2.8011,3100.0],["1993-08-05",2.8011,2.8226,2.7795,2.8011,8800.0],["1993-08-06",2.8011,2.8011,2.7795,2.8011,9600.0],["1993-08-09",2.8011,2.8011,2.7795,2.7795,3100.0],["1993-08-10",2.758,2.8011,2.758,2.8011,8900.0],["1993-08-11",2.8011,2.8226,2.758,2.7795,7100.0],["1993-08-12",2.758,2.8011,2.758,2.7795,9400.0],["1993-08-13",2.7795,2.7795,2.758,2.758,21200.0],["1993-08-16",2.758,2.8442,2.758,2.8011,12600.0],["1993-08-17",2.8011,2.8011,2.6718,2.7149,6000.0],["1993-08-18",2.7149,2.758,2.6933,2.7364,137600.0],["1993-08-19",2.6933,2.7149,2.6502,2.6933,15300.0],["1993-08-20",2.7364,2.7795,2.7149,2.758,193700.0],["1993-08-23",2.758,2.8011,2.6933,2.7364,10500.0],["1993-08-24",2.7149,2.7149,2.6718,2.6933,10400.0],["1993-08-25",2.6933,2.6933,2.6072,2.6502,7600.0],["1993-08-26",2.6502,2.8011,2.6287,2.7795,70400.0],["1993-08-27",2.7795,2.7795,2.6933,2.7149,11500.0],["1993-08-30",2.7149,2.7364,2.6718,2.7149,14200.0],["1993-08-31",2.6933,2.7149,2.6718,2.7149,12400.0],["1993-09-01",2.7149,2.7149,2.6718,2.6933,89900.0],["1993-09-02",2.6502,2.7364,2.6502,2.7149,27200.0],["1993-09-03",2.7149,2.7149,2.6718,2.6718,3900.0],["1993-09-07",2.6718,2.7149,2.6287,2.6933,14200.0],["1993-09-08",2.6933,2.6933,2.6718,2.6718,4600.0],["1993-09-09",2.6933,2.758,2.6933,2.758,20000.0],["1993-09-10",2.758,2.758,2.6933,2.6933,6400.0],["1993-09-13",2.6933,2.7364,2.6718,2.6718,3000.0],["1993-09-14",2.6718,2.7149,2.6502,2.6502,5700.0],["1993-09-15",2.6287,2.6502,2.5641,2.6502,12500.0],["1993-09-16",2.6287,2.6287,2.6287,2.6287,1300.0],["1993-09-17",2.5425,2.5856,2.4994,2.4994,20500.0],["1993-09-20",2.4994,2.4994,2.3486,2.3917,127600.0],["1993-09-21",2.3917,2.4348,2.3701,2.3917,35000.0],["1993-09-22",2.4132,2.4132,2.327,2.3917,24000.0],["1993-09-23",2.3917,2.3917,2.2409,2.284,24900.0],["1993-09-24",2.1978,2.2409,2.0685,2.1762,35400.0],["1993-09-27",2.1762,2.1762,2.0685,2.1762,57400.0],["1993-09-28",2.1762,2.2409,2.1331,2.2409,28000.0],["1993-09-29",2.2193,2.2624,2.2193,2.2409,30900.0],["1993-09-30",2.284,2.3055,2.2409,2.2624,23500.0],["1993-10-01",2.2409,2.284,2.2193,2.2409,9800.0],["1993-10-04",2.2409,2.3055,2.2193,2.2409,5800.0],["1993-10-05",2.2409,2.3055,2.2193,2.2409,26700.0],["1993-10-06",2.2409,2.284,2.2193,2.2409,26200.0],["1993-10-07",2.2624,2.2624,2.2193,2.2624,12200.0],["1993-10-08",2.265,2.2868,2.2432,2.265,12000.0],["1993-10-11",2.265,2.2868,2.1997,2.2432,10200.0],["1993-10-12",2.2215,2.2432,2.2215,2.2215,4000.0],["1993-10-13",2.2215,2.2868,2.2215,2.265,14000.0],["1993-10-14",2.265,2.3304,2.265,2.3304,4000.0],["1993-10-15",2.2868,2.2868,2.265,2.265,7500.0],["1993-10-18",2.2432,2.265,2.2432,2.2432,41600.0],["1993-10-19",2.2432,2.265,2.2432,2.265,38600.0],["1993-10-20",2.265,2.265,2.2215,2.2432,35200.0],["1993-10-21",2.265,2.265,2.2432,2.265,27500.0],["1993-10-22",2.265,2.265,2.2432,2.2432,27700.0],["1993-10-25",2.2432,2.265,2.2432,2.265,47500.0],["1993-10-26",2.2432,2.265,2.2432,2.265,22400.0],["1993-10-27",2.265,2.265,2.2215,2.2432,17800.0],["1993-10-28",2.2432,2.265,2.2215,2.265,8900.0],["1993-10-29",2.265,2.265,2.2215,2.2215,26800.0],["1993-11-01",2.2432,2.2432,2.1997,2.1997,31500.0],["1993-11-02",2.2215,2.2215,2.1997,2.1997,15000.0],["1993-11-03",2.1997,2.2432,2.1997,2.2215,33400.0],["1993-11-04",2.2432,2.2432,2.1997,2.2432,3600.0],["1993-11-05",2.2432,2.2432,2.1997,2.2215,12700.0],["1993-11-08",2.2432,2.265,2.2215,2.2432,60600.0],["1993-11-09",2.2432,2.3086,2.2432,2.2868,26400.0],["1993-11-10",2.2868,2.2868,2.265,2.265,2200.0],["1993-11-11",2.265,2.2868,2.2432,2.2432,56800.0],["1993-11-12",2.265,2.2868,2.2432,2.2868,24700.0],["1993-11-15",2.2868,2.3521,2.265,2.3304,12100.0],["1993-11-16",2.3086,2.3521,2.265,2.3304,10500.0],["1993-11-17",2.3521,2.3521,2.2868,2.2868,11800.0],["1993-11-18",2.2868,2.3086,2.2432,2.265,16600.0],["1993-11-19",2.2868,2.3086,2.2432,2.3086,14000.0],["1993-11-22",2.2868,2.3086,2.2432,2.2432,22600.0],["1993-11-23",2.265,2.3521,2.265,2.3304,7100.0],["1993-11-24",2.3086,2.3304,2.265,2.265,38600.0],["1993-11-26",2.265,2.2868,2.265,2.2868,2900.0],["1993-11-29",2.2868,2.3086,2.265,2.2868,16100.0],["1993-11-30",2.3086,2.3304,2.265,2.3304,37600.0],["1993-12-01",2.3304,2.3521,2.2868,2.3521,8800.0],["1993-12-02",2.3086,2.3304,2.2868,2.3086,3800.0],["1993-12-03",2.3304,2.3304,2.2868,2.3086,6400.0],["1993-12-06",2.3304,2.3739,2.3304,2.3521,14200.0],["1993-12-07",2.3086,2.3739,2.3086,2.3739,26500.0],["1993-12-08",2.3739,2.4175,2.3521,2.3957,15500.0],["1993-12-09",2.4175,2.4175,2.3739,2.3739,5800.0],["1993-12-10",2.3739,2.3957,2.3739,2.3957,5200.0],["1993-12-13",2.3957,2.4175,2.3521,2.4175,14300.0],["1993-12-14",2.3957,2.3957,2.3739,2.3739,8200.0],["1993-12-15",2.3957,2.4393,2.3739,2.3739,14700.0],["1993-12-16",2.3957,2.4392,2.3521,2.3521,8700.0],["1993-12-17",2.4393,2.461,2.3521,2.4393,18900.0],["1993-12-20",2.4392,2.461,2.3521,2.3521,44300.0],["1993-12-21",2.3086,2.3521,2.2868,2.3304,29000.0],["1993-12-22",2.3086,2.3521,2.2868,2.3521,7200.0],["1993-12-23",2.3739,2.3739,2.3086,2.3304,12800.0],["1993-12-27",2.265,2.2868,2.265,2.265,18000.0],["1993-12-28",2.265,2.3521,2.265,2.3521,13100.0],["1993-12-29",2.3521,2.3739,2.2868,2.3521,5900.0],["1993-12-30",2.3086,2.3739,2.2868,2.3086,12600.0],["1993-12-31",2.3086,2.3521,2.2868,2.3304,15500.0],["1994-01-03",2.265,2.3957,2.265,2.3521,17700.0],["1994-01-04",2.3521,2.3521,2.3086,2.3521,17700.0],["1994-01-05",2.3739,2.4175,2.3521,2.3957,8600.0],["1994-01-06",2.3957,2.4175,2.3521,2.3739,6900.0],["1994-01-07",2.3304,2.3739,2.3086,2.3304,6200.0],["1994-01-10",2.289,2.377,2.289,2.355,12600.0],["1994-01-11",2.399,2.421,2.355,2.355,14200.0],["1994-01-12",2.355,2.377,2.289,2.333,20400.0],["1994-01-13",2.333,2.355,2.311,2.333,37200.0],["1994-01-14",2.355,2.399,2.333,2.333,8100.0],["1994-01-17",2.333,2.377,2.333,2.377,9900.0],["1994-01-18",2.355,2.399,2.355,2.377,18800.0],["1994-01-19",2.399,2.399,2.355,2.355,15000.0],["1994-01-20",2.399,2.443,2.377,2.399,32600.0],["1994-01-21",2.443,2.443,2.421,2.443,44900.0],["1994-01-24",2.4651,2.4651,2.399,2.421,15200.0],["1994-01-25",2.421,2.421,2.377,2.377,5600.0],["1994-01-26",2.377,2.399,2.377,2.377,7700.0],["1994-01-27",2.399,2.443,2.399,2.399,6300.0],["1994-01-28",2.399,2.443,2.399,2.399,28200.0],["1994-01-31",2.421,2.4651,2.421,2.443,62200.0],["1994-02-01",2.421,2.4651,2.421,2.443,33200.0],["1994-02-02",2.421,2.5091,2.399,2.4651,16800.0],["1994-02-03",2.4651,2.5091,2.443,2.4651,5400.0],["1994-02-04",2.4871,2.5091,2.443,2.443,109100.0],["1994-02-07",2.443,2.5311,2.443,2.4651,22700.0],["1994-02-08",2.4871,2.5311,2.4651,2.5311,10600.0],["1994-02-09",2.5091,2.5311,2.4651,2.5311,2600.0],["1994-02-10",2.5311,2.5531,2.4651,2.4871,32000.0],["1994-02-11",2.4651,2.4651,2.443,2.4651,7500.0],["1994-02-14",2.4651,2.5531,2.4651,2.5531,61000.0],["1994-02-15",2.5531,2.6411,2.5311,2.5531,26700.0],["1994-02-16",2.5531,2.7292,2.5531,2.6851,26900.0],["1994-02-17",2.6851,2.7732,2.6631,2.6851,34000.0],["1994-02-18",2.7072,2.7292,2.6191,2.6411,13100.0],["1994-02-22",2.5971,2.6631,2.5971,2.6631,12200.0],["1994-02-23",2.6411,2.7512,2.6411,2.7512,22600.0],["1994-02-24",2.7512,2.7512,2.7072,2.7072,58900.0],["1994-02-25",2.7072,2.7072,2.7072,2.7072,1500.0],["1994-02-28",2.7292,2.7732,2.7292,2.7292,20900.0],["1994-03-01",2.7512,2.8172,2.7512,2.8172,29300.0],["1994-03-02",2.7292,2.7732,2.7072,2.7292,64400.0],["1994-03-03",2.7292,2.7952,2.7292,2.7292,34100.0],["1994-03-04",2.7292,2.7732,2.7292,2.7512,16300.0],["1994-03-07",2.7292,2.7952,2.7292,2.7732,3300.0],["1994-03-08",2.7732,2.7732,2.7292,2.7292,20600.0],["1994-03-09",2.7512,2.7732,2.7292,2.7512,11200.0],["1994-03-10",2.7512,2.7732,2.7292,2.7512,7300.0],["1994-03-11",2.7292,2.7732,2.7292,2.7512,20800.0],["1994-03-14",2.7512,2.7732,2.7292,2.7732,10900.0],["1994-03-15",2.7732,2.8172,2.7512,2.7512,30700.0],["1994-03-16",2.7952,2.8172,2.7512,2.8172,24700.0],["1994-03-17",2.7732,2.8392,2.7512,2.8172,6000.0],["1994-03-18",2.8392,2.8392,2.7512,2.8392,16000.0],["1994-03-21",2.8172,2.8172,2.7952,2.8172,16300.0],["1994-03-22",2.7952,2.7952,2.7072,2.7072,10400.0],["1994-03-23",2.7072,2.7072,2.5971,2.6411,19400.0],["1994-03-24",2.6411,2.6411,2.5971,2.5971,11900.0],["1994-03-25",2.6191,2.6851,2.6191,2.6411,18900.0],["1994-03-28",2.6411,2.7292,2.6411,2.7292,3300.0],["1994-03-29",2.7292,2.7292,2.6851,2.6851,12100.0],["1994-03-30",2.6851,2.7292,2.6631,2.7292,15400.0],["1994-03-31",2.7512,2.8172,2.6631,2.7072,48500.0],["1994-04-04",2.6631,2.6851,2.5751,2.5751,5800.0],["1994-04-05",2.5751,2.7072,2.5751,2.6851,10700.0],["1994-04-06",2.6962,2.7292,2.6962,2.7292,3000.0],["1994-04-07",2.7292,2.7732,2.7292,2.7292,3000.0],["1994-04-08",2.7072,2.7072,2.6411,2.6411,6500.0],["1994-04-11",2.666,2.7327,2.666,2.7104,5900.0],["1994-04-12",2.7104,2.7104,2.6438,2.6882,5100.0],["1994-04-13",2.6882,2.6882,2.5994,2.5994,16600.0],["1994-04-14",2.6438,2.7327,2.5994,2.7327,18800.0],["1994-04-15",2.6438,2.7104,2.6216,2.7104,21200.0],["1994-04-18",2.6882,2.7104,2.6438,2.666,10400.0],["1994-04-19",2.6216,2.6438,2.5994,2.5994,11200.0],["1994-04-20",2.6216,2.6438,2.5994,2.6216,7300.0],["1994-04-21",2.666,2.6882,2.6216,2.6216,157200.0],["1994-04-22",2.6438,2.6438,2.5994,2.5994,2200.0],["1994-04-25",2.5549,2.5549,2.5327,2.5327,16800.0],["1994-04-26",2.5549,2.5549,2.5327,2.5327,3300.0],["1994-04-28",2.5105,2.5105,2.4438,2.4661,11700.0],["1994-04-29",2.4438,2.4883,2.4438,2.4661,13600.0],["1994-05-02",2.4438,2.4661,2.4438,2.4661,7600.0],["1994-05-03",2.4661,2.4883,2.4438,2.4883,14000.0],["1994-05-04",2.4883,2.4883,2.4661,2.4661,6000.0],["1994-05-05",2.4883,2.4883,2.4438,2.4661,23900.0],["1994-05-06",2.4438,2.4661,2.4438,2.4438,4300.0],["1994-05-09",2.4438,2.4438,2.4216,2.4216,15400.0],["1994-05-10",2.4661,2.4661,2.4438,2.4661,25000.0],["1994-05-11",2.4661,2.4661,2.4438,2.4438,3800.0],["1994-05-12",2.4438,2.5327,2.4216,2.4438,175600.0],["1994-05-13",2.4438,2.4438,2.4216,2.4216,9800.0],["1994-05-16",2.3772,2.4216,2.3772,2.3994,17000.0],["1994-05-17",2.4216,2.4438,2.3994,2.4216,3800.0],["1994-05-18",2.4438,2.6438,2.4438,2.6438,11400.0],["1994-05-19",2.666,2.666,2.5105,2.5327,25300.0],["1994-05-20",2.5327,2.6438,2.5105,2.5327,19500.0],["1994-05-23",2.5549,2.5771,2.5105,2.5771,4600.0],["1994-05-24",2.5771,2.6216,2.5549,2.5771,1800.0],["1994-05-25",2.5105,2.5327,2.4661,2.4661,22400.0],["1994-05-26",2.4661,2.5327,2.4661,2.5105,24000.0],["1994-05-27",2.4883,2.5105,2.4438,2.4438,2300.0],["1994-05-31",2.4883,2.4883,2.4661,2.4661,21200.0],["1994-06-01",2.4438,2.4661,2.4438,2.4438,11200.0],["1994-06-02",2.4438,2.5105,2.4438,2.4883,23500.0],["1994-06-03",2.4883,2.5327,2.4661,2.4661,90400.0],["1994-06-06",2.4438,2.5327,2.4438,2.4883,6400.0],["1994-06-07",2.5327,2.5327,2.3994,2.3994,14500.0],["1994-06-08",2.3994,2.4661,2.3994,2.4438,24500.0],["1994-06-09",2.4438,2.4438,2.3994,2.3994,21100.0],["1994-06-10",2.3994,2.4438,2.3994,2.4438,4400.0],["1994-06-13",2.4216,2.4438,2.4216,2.4216,2900.0],["1994-06-14",2.4438,2.4883,2.4216,2.4438,9400.0],["1994-06-15",2.4438,2.5105,2.4438,2.5105,13300.0],["1994-06-16",2.5327,2.5994,2.5105,2.5994,15600.0],["1994-06-17",2.666,2.666,2.5771,2.5771,23200.0],["1994-06-20",2.5327,2.5327,2.4661,2.4661,6700.0],["1994-06-21",2.4883,2.4883,2.4438,2.4438,21000.0],["1994-06-22",2.4438,2.5105,2.4438,2.4883,5200.0],["1994-06-23",2.4661,2.4883,2.4438,2.4438,23800.0],["1994-06-24",2.4438,2.4438,2.4216,2.4216,11300.0],["1994-06-27",2.4216,2.4661,2.4216,2.4661,23100.0],["1994-06-28",2.4438,2.5105,2.4438,2.4438,7300.0],["1994-06-29",2.4438,2.4661,2.4438,2.4438,1300.0],["1994-06-30",2.4661,2.4661,2.4216,2.4216,6200.0],["1994-07-01",2.4216,2.4438,2.4216,2.4216,6600.0],["1994-07-05",2.4661,2.5105,2.4438,2.4661,19300.0],["1994-07-06",2.4438,2.4883,2.4216,2.4661,4100.0],["1994-07-07",2.4216,2.4661,2.4216,2.4438,12300.0],["1994-07-08",2.4438,2.4661,2.4216,2.4438,8600.0],["1994-07-11",2.425,2.425,2.4025,2.4025,7800.0],["1994-07-12",2.4025,2.4699,2.4025,2.4699,8300.0],["1994-07-13",2.425,2.5372,2.425,2.425,8300.0],["1994-07-14",2.425,2.4923,2.425,2.4474,13000.0],["1994-07-15",2.4025,2.4474,2.3801,2.425,24000.0],["1994-07-18",2.425,2.425,2.425,2.425,7400.0],["1994-07-19",2.425,2.4474,2.3801,2.4362,45400.0],["1994-07-20",2.425,2.4923,2.425,2.4474,10100.0],["1994-07-21",2.4923,2.4923,2.4699,2.4923,500.0],["1994-07-22",2.4699,2.4699,2.4474,2.4474,2100.0],["1994-07-25",2.4474,2.4699,2.4474,2.4699,1200.0],["1994-07-26",2.4474,2.4699,2.4474,2.4474,4200.0],["1994-07-27",2.4474,2.5148,2.4474,2.4474,31600.0],["1994-07-28",2.4474,2.4923,2.4474,2.4923,12800.0],["1994-07-29",2.4923,2.5148,2.4923,2.5148,4200.0],["1994-08-01",2.5148,2.5597,2.5148,2.5373,10300.0],["1994-08-02",2.5597,2.6046,2.5597,2.5822,19900.0],["1994-08-03",2.6271,2.6495,2.6046,2.6046,6400.0],["1994-08-04",2.6495,2.672,2.5822,2.5822,2200.0],["1994-08-05",2.5372,2.5597,2.4699,2.5597,4900.0],["1994-08-08",2.5822,2.6271,2.5822,2.6271,2800.0],["1994-08-09",2.6046,2.6046,2.5597,2.5597,1500.0],["1994-08-10",2.5373,2.5373,2.4699,2.5373,14400.0],["1994-08-11",2.5373,2.5373,2.5148,2.5373,2800.0],["1994-08-12",2.5148,2.5373,2.5148,2.5148,11800.0],["1994-08-15",2.4923,2.5597,2.4699,2.5597,10400.0],["1994-08-16",2.5148,2.6046,2.4699,2.6046,7400.0],["1994-08-17",2.5822,2.6046,2.5597,2.5597,5600.0],["1994-08-18",2.5372,2.5372,2.4923,2.4923,3900.0],["1994-08-19",2.4699,2.5373,2.4474,2.5373,8200.0],["1994-08-22",2.5148,2.5148,2.4923,2.4923,3600.0],["1994-08-23",2.4923,2.5373,2.4923,2.5148,3100.0],["1994-08-24",2.5148,2.5373,2.4923,2.5373,11100.0],["1994-08-25",2.5148,2.5148,2.4699,2.4699,8500.0],["1994-08-26",2.4923,2.5372,2.4923,2.4923,30300.0],["1994-08-29",2.5148,2.5373,2.4923,2.5148,11700.0],["1994-08-30",2.4923,2.5822,2.4923,2.5148,9200.0],["1994-08-31",2.5148,2.5597,2.5148,2.5597,7300.0],["1994-09-01",2.5372,2.6046,2.5372,2.6046,17900.0],["1994-09-02",2.5822,2.672,2.5822,2.6271,7400.0],["1994-09-06",2.6271,2.6271,2.5597,2.5822,5000.0],["1994-09-07",2.5373,2.5597,2.5148,2.5373,53400.0],["1994-09-08",2.5372,2.5597,2.5372,2.5597,4600.0],["1994-09-09",2.5373,2.5373,2.5148,2.5148,6800.0],["1994-09-12",2.5148,2.5148,2.5148,2.5148,1000.0],["1994-09-13",2.5372,2.5822,2.5372,2.5822,5600.0],["1994-09-14",2.5597,2.6046,2.5148,2.5597,13100.0],["1994-09-15",2.5597,2.6271,2.5372,2.6046,8600.0],["1994-09-16",2.6271,2.6271,2.5597,2.5822,22300.0],["1994-09-19",2.5373,2.5597,2.5148,2.5148,51700.0],["1994-09-20",2.5148,2.5148,2.4699,2.4923,6200.0],["1994-09-21",2.4474,2.4699,2.4474,2.4699,43200.0],["1994-09-22",2.4474,2.4923,2.4474,2.4699,14600.0],["1994-09-23",2.4474,2.4474,2.425,2.4474,33200.0],["1994-09-26",2.4474,2.4923,2.425,2.4699,4300.0],["1994-09-27",2.5148,2.5148,2.4699,2.4699,22600.0],["1994-09-28",2.4474,2.4699,2.425,2.4699,42400.0],["1994-09-29",2.4699,2.4699,2.4474,2.4474,24800.0],["1994-09-30",2.4474,2.4474,2.425,2.4474,7500.0],["1994-10-03",2.4699,2.4699,2.4025,2.4025,7200.0],["1994-10-04",2.425,2.4474,2.3576,2.425,57300.0],["1994-10-05",2.4025,2.425,2.3576,2.425,10700.0],["1994-10-06",2.4025,2.425,2.4025,2.425,30200.0],["1994-10-07",2.4059,2.4286,2.4059,2.4286,13400.0],["1994-10-10",2.4059,2.4286,2.3832,2.4059,25300.0],["1994-10-11",2.4059,2.4286,2.3832,2.4059,14200.0],["1994-10-12",2.3832,2.4286,2.3832,2.4059,16300.0],["1994-10-13",2.4286,2.4286,2.4059,2.4286,47200.0],["1994-10-14",2.3832,2.4286,2.3832,2.4059,72600.0],["1994-10-17",2.4286,2.4286,2.3832,2.4286,35800.0],["1994-10-18",2.4286,2.4513,2.3832,2.4286,16900.0],["1994-10-19",2.4286,2.4286,2.4059,2.4059,41800.0],["1994-10-20",2.4059,2.4286,2.3832,2.4286,7500.0],["1994-10-21",2.4059,2.4513,2.3832,2.4286,38500.0],["1994-10-24",2.4059,2.4286,2.4059,2.4286,3800.0],["1994-10-25",2.4059,2.4513,2.4059,2.4059,4600.0],["1994-10-26",2.4513,2.4513,2.4513,2.4513,41200.0],["1994-10-27",2.4286,2.5194,2.4286,2.4513,28400.0],["1994-10-28",2.474,2.5421,2.474,2.5194,14800.0],["1994-10-31",2.474,2.474,2.4513,2.4513,3000.0],["1994-11-01",2.4286,2.4513,2.4059,2.4286,23100.0],["1994-11-02",2.4513,2.4513,2.4059,2.4286,17400.0],["1994-11-03",2.4059,2.4967,2.4059,2.474,13800.0],["1994-11-04",2.474,2.4967,2.474,2.474,5200.0],["1994-11-07",2.4513,2.474,2.4286,2.4286,8200.0],["1994-11-08",2.4286,2.5194,2.4059,2.4286,15200.0],["1994-11-09",2.4059,2.4513,2.4059,2.4059,22700.0],["1994-11-10",2.4059,2.4286,2.3832,2.3832,13900.0],["1994-11-11",2.3832,2.4286,2.3832,2.4286,3700.0],["1994-11-14",2.3832,2.4513,2.3832,2.4286,7500.0],["1994-11-15",2.4286,2.5194,2.4286,2.474,16600.0],["1994-11-16",2.4967,2.5194,2.4286,2.474,12700.0],["1994-11-17",2.474,2.5421,2.4059,2.4513,12300.0],["1994-11-18",2.4286,2.474,2.3832,2.3832,19700.0],["1994-11-21",2.4059,2.4286,2.3605,2.3605,30200.0],["1994-11-22",2.3378,2.3378,2.2924,2.2924,25200.0],["1994-11-23",2.3151,2.3605,2.2924,2.3605,4800.0],["1994-11-25",2.3605,2.3605,2.3605,2.3605,0.0],["1994-11-28",2.3378,2.3832,2.3378,2.3605,2700.0],["1994-11-29",2.3605,2.4286,2.3605,2.4286,4700.0],["1994-11-30",2.4286,2.4286,2.4059,2.4059,2000.0],["1994-12-01",2.4059,2.4286,2.2924,2.3151,27600.0],["1994-12-02",2.2697,2.2924,2.2697,2.2697,11300.0],["1994-12-05",2.2924,2.4059,2.2924,2.3378,14200.0],["1994-12-06",2.3378,2.3605,2.247,2.2924,31000.0],["1994-12-07",2.2924,2.3151,2.2697,2.2924,10400.0],["1994-12-08",2.2924,2.3038,2.1789,2.2016,17000.0],["1994-12-09",2.1335,2.1789,2.1335,2.1335,11700.0],["1994-12-12",2.1562,2.1789,2.1335,2.1335,11500.0],["1994-12-13",2.1562,2.1562,2.1335,2.1335,20500.0],["1994-12-14",2.1562,2.2243,2.1335,2.2016,21300.0],["1994-12-15",2.1789,2.247,2.1789,2.247,31600.0],["1994-12-16",2.3151,2.3151,2.1335,2.1789,34900.0],["1994-12-19",2.1562,2.2243,2.1335,2.2243,23500.0],["1994-12-20",2.2243,2.2243,2.1335,2.2243,19200.0],["1994-12-21",2.2016,2.247,2.1789,2.2016,17800.0],["1994-12-22",2.1789,2.2016,2.1335,2.2016,26600.0],["1994-12-23",2.2016,2.2697,2.2016,2.247,13900.0],["1994-12-27",2.2243,2.247,2.1789,2.1789,20400.0],["1994-12-28",2.1789,2.2016,2.1109,2.1562,84200.0],["1994-12-29",2.1335,2.1562,2.1335,2.1335,14200.0],["1994-12-30",2.1335,2.2697,2.1109,2.2697,33900.0],["1995-01-03",2.247,2.247,2.2243,2.2243,6200.0],["1995-01-04",2.247,2.3151,2.2016,2.2697,29600.0],["1995-01-05",2.2697,2.3151,2.247,2.3151,16800.0],["1995-01-06",2.2924,2.3605,2.2924,2.3605,25100.0],["1995-01-09",2.3642,2.4101,2.3642,2.3642,18100.0],["1995-01-10",2.3871,2.4101,2.3871,2.3871,18600.0],["1995-01-11",2.3871,2.4101,2.3412,2.4101,28000.0],["1995-01-12",2.3871,2.4101,2.3412,2.3871,7300.0],["1995-01-13",2.3871,2.479,2.3871,2.479,24700.0],["1995-01-16",2.4331,2.479,2.4101,2.4331,15700.0],["1995-01-17",2.456,2.479,2.456,2.456,19900.0],["1995-01-18",2.456,2.479,2.4331,2.456,24300.0],["1995-01-19",2.456,2.5019,2.456,2.479,5800.0],["1995-01-20",2.5019,2.5019,2.479,2.479,17100.0],["1995-01-23",2.5019,2.5019,2.4331,2.4331,28000.0],["1995-01-24",2.4331,2.456,2.3871,2.4101,17000.0],["1995-01-25",2.4101,2.4101,2.3871,2.3871,5000.0],["1995-01-26",2.3871,2.4101,2.3871,2.3871,1400.0],["1995-01-27",2.3871,2.4101,2.3642,2.3642,3200.0],["1995-01-30",2.3642,2.3871,2.3642,2.3642,2500.0],["1995-01-31",2.3412,2.3412,2.2953,2.2953,4400.0],["1995-02-01",2.2724,2.3412,2.2724,2.3412,18200.0],["1995-02-02",2.3412,2.3642,2.3412,2.3642,8000.0],["1995-02-03",2.3871,2.4331,2.3642,2.4331,21600.0],["1995-02-06",2.4331,2.5019,2.4331,2.479,25900.0],["1995-02-07",2.479,2.5019,2.456,2.5019,60400.0],["1995-02-08",2.5019,2.5249,2.479,2.479,17100.0],["1995-02-09",2.5019,2.5249,2.479,2.5249,4700.0],["1995-02-10",2.5249,2.5249,2.5019,2.5249,8800.0],["1995-02-13",2.5019,2.5249,2.479,2.5019,22700.0],["1995-02-14",2.5249,2.5478,2.5019,2.5478,14900.0],["1995-02-15",2.5478,2.5478,2.5249,2.5478,3300.0],["1995-02-16",2.5478,2.5708,2.5019,2.5249,20500.0],["1995-02-17",2.479,2.5249,2.456,2.5019,32500.0],["1995-02-21",2.479,2.479,2.456,2.479,81800.0],["1995-02-22",2.479,2.5019,2.479,2.479,9800.0],["1995-02-23",2.479,2.5019,2.479,2.5019,14700.0],["1995-02-24",2.479,2.5019,2.456,2.479,20100.0],["1995-02-27",2.456,2.479,2.4331,2.4331,3300.0],["1995-02-28",2.456,2.5249,2.456,2.5249,26700.0],["1995-03-01",2.5019,2.5249,2.456,2.479,15100.0],["1995-03-02",2.456,2.479,2.456,2.479,1800.0],["1995-03-03",2.456,2.5249,2.4331,2.4331,14000.0],["1995-03-06",2.456,2.456,2.456,2.456,1400.0],["1995-03-07",2.456,2.5019,2.456,2.456,9800.0],["1995-03-08",2.456,2.456,2.4101,2.4101,15800.0],["1995-03-09",2.4101,2.4101,2.3871,2.3871,10500.0],["1995-03-10",2.3871,2.4101,2.3871,2.3871,1700.0],["1995-03-13",2.3871,2.4331,2.3871,2.4101,6100.0],["1995-03-14",2.4331,2.456,2.4101,2.456,19100.0],["1995-03-15",2.4331,2.456,2.4331,2.456,16700.0],["1995-03-16",2.4331,2.4331,2.3871,2.3871,13100.0],["1995-03-17",2.3871,2.3871,2.3642,2.3642,12800.0],["1995-03-20",2.3642,2.479,2.3642,2.479,30600.0],["1995-03-21",2.479,2.479,2.4331,2.479,10400.0],["1995-03-22",2.479,2.479,2.4101,2.4101,8100.0],["1995-03-23",2.4101,2.4101,2.3871,2.3871,7100.0],["1995-03-24",2.4101,2.456,2.3871,2.4331,4200.0],["1995-03-27",2.4101,2.4101,2.3642,2.3642,3100.0],["1995-03-28",2.3642,2.3871,2.3642,2.3871,28800.0],["1995-03-29",2.4101,2.456,2.3871,2.3871,67600.0],["1995-03-30",2.4331,2.456,2.3871,2.3871,17000.0],["1995-03-31",2.4101,2.456,2.3871,2.4331,3600.0],["1995-04-03",2.4101,2.4101,2.3642,2.3871,5900.0],["1995-04-04",2.3871,2.3986,2.3871,2.3871,2800.0],["1995-04-05",2.4331,2.456,2.4331,2.456,19400.0],["1995-04-06",2.4331,2.456,2.4101,2.4331,9800.0],["1995-04-07",2.4368,2.5064,2.4136,2.4136,20400.0],["1995-04-10",2.4136,2.46,2.4136,2.46,69200.0],["1995-04-11",2.46,2.4832,2.4368,2.4368,5400.0],["1995-04-12",2.4368,2.46,2.4136,2.4136,4900.0],["1995-04-13",2.4368,2.4368,2.4136,2.4368,5900.0],["1995-04-17",2.4136,2.4832,2.4136,2.4832,19100.0],["1995-04-18",2.46,2.4832,2.4368,2.4368,15100.0],["1995-04-19",2.46,2.5064,2.46,2.4832,14800.0],["1995-04-20",2.4832,2.5064,2.46,2.46,17000.0],["1995-04-21",2.4368,2.5064,2.4368,2.46,8300.0],["1995-04-24",2.4832,2.4832,2.3904,2.3904,21600.0],["1995-04-25",2.4136,2.46,2.3904,2.46,12300.0],["1995-04-26",2.4832,2.4832,2.4136,2.4136,11900.0],["1995-04-27",2.4136,2.4832,2.4136,2.4368,4100.0],["1995-04-28",2.46,2.4832,2.46,2.4832,6500.0],["1995-05-01",2.4832,2.4832,2.4368,2.4832,8000.0],["1995-05-02",2.4832,2.4832,2.4368,2.4368,14400.0],["1995-05-03",2.3904,2.4368,2.3904,2.4368,20000.0],["1995-05-04",2.4136,2.46,2.4136,2.46,6700.0],["1995-05-05",2.4136,2.4368,2.3904,2.4136,17500.0],["1995-05-08",2.4136,2.4368,2.3904,2.4368,9100.0],["1995-05-09",2.4136,2.4368,2.4136,2.4136,7800.0],["1995-05-10",2.4368,2.46,2.3904,2.3904,19200.0],["1995-05-11",2.3904,2.4136,2.3904,2.3904,17500.0],["1995-05-12",2.3904,2.3904,2.3671,2.3904,15000.0],["1995-05-15",2.3904,2.3904,2.3439,2.3439,9500.0],["1995-05-16",2.3671,2.3904,2.3207,2.3671,18300.0],["1995-05-17",2.3439,2.3904,2.3439,2.3904,16900.0],["1995-05-18",2.3904,2.4368,2.2743,2.3207,54000.0],["1995-05-19",2.2975,2.3671,2.2975,2.3207,31100.0],["1995-05-22",2.2975,2.3439,2.2975,2.3439,9500.0],["1995-05-23",2.3207,2.4368,2.3207,2.4368,47000.0],["1995-05-24",2.4368,2.4368,2.3207,2.3439,15000.0],["1995-05-25",2.3671,2.3671,2.3207,2.3207,4100.0],["1995-05-26",2.3207,2.4136,2.3207,2.4136,21700.0],["1995-05-30",2.3904,2.4136,2.3671,2.4136,11700.0],["1995-05-31",2.4136,2.4832,2.4136,2.46,38000.0],["1995-06-01",2.46,2.46,2.3904,2.3904,5600.0],["1995-06-02",2.3671,2.3904,2.3439,2.3904,9000.0],["1995-06-05",2.3671,2.3904,2.3671,2.3671,8100.0],["1995-06-06",2.3904,2.3904,2.3207,2.3207,17800.0],["1995-06-07",2.2975,2.3207,2.2975,2.2975,15400.0],["1995-06-08",2.3207,2.3439,2.2975,2.2975,20200.0],["1995-06-09",2.2975,2.3671,2.2975,2.3207,28100.0],["1995-06-12",2.3207,2.3904,2.2975,2.3904,12400.0],["1995-06-13",2.3904,2.3904,2.3439,2.3671,11000.0],["1995-06-14",2.3439,2.3671,2.3207,2.3207,12900.0],["1995-06-15",2.3207,2.3439,2.2975,2.3439,7900.0],["1995-06-16",2.3671,2.3671,2.3207,2.3671,22800.0],["1995-06-19",2.3439,2.3904,2.3439,2.3671,24200.0],["1995-06-20",2.3439,2.3671,2.3207,2.3207,17100.0],["1995-06-21",2.3207,2.3671,2.3207,2.3439,13300.0],["1995-06-22",2.3671,2.3671,2.2975,2.3439,113800.0],["1995-06-23",2.2975,2.3439,2.2975,2.3439,10600.0],["1995-06-26",2.3439,2.3439,2.2975,2.2975,10900.0],["1995-06-27",2.2975,2.3207,2.2743,2.2743,34200.0],["1995-06-28",2.2743,2.2975,2.2743,2.2975,4400.0],["1995-06-29",2.2743,2.3207,2.2743,2.3207,18100.0],["1995-06-30",2.3207,2.3439,2.2975,2.2975,15400.0],["1995-07-03",2.3439,2.3439,2.2975,2.3439,14200.0],["1995-07-05",2.3439,2.3671,2.2975,2.3439,35300.0],["1995-07-06",2.3671,2.3671,2.3207,2.3439,11100.0],["1995-07-07",2.3439,2.3671,2.3207,2.3671,52200.0],["1995-07-10",2.3671,2.3671,2.3439,2.3671,46200.0],["1995-07-11",2.3671,2.4136,2.3439,2.4136,20100.0],["1995-07-12",2.3948,2.4417,2.3713,2.4417,38600.0],["1995-07-13",2.4652,2.4887,2.3948,2.4183,55500.0],["1995-07-14",2.3948,2.4183,2.3478,2.3478,23500.0],["1995-07-17",2.3478,2.4183,2.3478,2.3713,12100.0],["1995-07-18",2.3713,2.3713,2.3478,2.3713,12600.0],["1995-07-19",2.3478,2.3713,2.3009,2.3009,15100.0],["1995-07-20",2.3009,2.3713,2.3009,2.3713,21300.0],["1995-07-21",2.3478,2.3478,2.3009,2.3478,8000.0],["1995-07-24",2.3243,2.4183,2.3243,2.3948,30200.0],["1995-07-25",2.4183,2.4183,2.3478,2.3478,19300.0],["1995-07-26",2.3948,2.3948,2.3478,2.3713,10100.0],["1995-07-27",2.3243,2.3948,2.3243,2.3948,15800.0],["1995-07-28",2.4183,2.4183,2.3478,2.3713,41400.0],["1995-07-31",2.3713,2.4183,2.3478,2.3948,12600.0],["1995-08-01",2.4183,2.4183,2.3713,2.3948,11600.0],["1995-08-02",2.4183,2.4887,2.3948,2.4183,136200.0],["1995-08-03",2.4183,2.4417,2.4183,2.4183,7500.0],["1995-08-04",2.4183,2.4417,2.4183,2.4417,7900.0],["1995-08-07",2.4183,2.4417,2.4183,2.4417,7000.0],["1995-08-08",2.4417,2.4887,2.4183,2.4183,31400.0],["1995-08-09",2.4183,2.4183,2.3948,2.4183,4000.0],["1995-08-10",2.4417,2.4417,2.4183,2.4183,9800.0],["1995-08-11",2.3948,2.4183,2.3478,2.3948,15600.0],["1995-08-14",2.3713,2.4183,2.3713,2.4183,3900.0],["1995-08-15",2.4417,2.4417,2.3713,2.4183,9600.0],["1995-08-16",2.4183,2.4183,2.3713,2.3948,4000.0],["1995-08-17",2.4183,2.4183,2.3478,2.4183,15600.0],["1995-08-18",2.4183,2.4183,2.3713,2.3713,2900.0],["1995-08-21",2.3948,2.3948,2.3713,2.3948,5700.0],["1995-08-22",2.3948,2.3948,2.3713,2.3948,11200.0],["1995-08-23",2.3948,2.3948,2.3713,2.3948,15900.0],["1995-08-24",2.3948,2.4183,2.3713,2.3713,8700.0],["1995-08-25",2.3713,2.3948,2.3478,2.3713,14400.0],["1995-08-28",2.3713,2.4183,2.3713,2.4183,14000.0],["1995-08-29",2.3948,2.4417,2.3948,2.4417,19400.0],["1995-08-30",2.4183,2.4417,2.4183,2.4183,5300.0],["1995-08-31",2.4417,2.4417,2.4183,2.4417,16100.0],["1995-09-01",2.4417,2.4417,2.4183,2.4183,26300.0],["1995-09-05",2.4183,2.4183,2.3948,2.3948,12300.0],["1995-09-06",2.3948,2.3948,2.3713,2.3713,21800.0],["1995-09-07",2.3948,2.4183,2.3478,2.3948,58100.0],["1995-09-08",2.3948,2.4417,2.3713,2.4183,52800.0],["1995-09-11",2.4183,2.4417,2.4183,2.4417,37000.0],["1995-09-12",2.4417,2.4652,2.4183,2.4183,30600.0],["1995-09-13",2.4183,2.4417,2.3243,2.3478,60900.0],["1995-09-14",2.3478,2.4183,2.3478,2.3713,28000.0],["1995-09-15",2.3713,2.4183,2.3713,2.4183,38300.0],["1995-09-18",2.3948,2.4183,2.3948,2.4183,2900.0],["1995-09-19",2.3948,2.4183,2.3713,2.3713,7400.0],["1995-09-20",2.3713,2.4417,2.3713,2.4417,45800.0],["1995-09-21",2.4417,2.4417,2.4183,2.4183,40300.0],["1995-09-22",2.4183,2.4417,2.4183,2.4417,51900.0],["1995-09-25",2.4417,2.5122,2.4183,2.5122,22900.0],["1995-09-26",2.4887,2.4887,2.4417,2.4652,38400.0],["1995-09-27",2.4887,2.4887,2.4652,2.4652,26900.0],["1995-09-28",2.4652,2.5122,2.4652,2.5122,8100.0],["1995-09-29",2.5122,2.6061,2.4887,2.6061,54100.0],["1995-10-02",2.5826,2.5826,2.4887,2.5356,75100.0],["1995-10-03",2.5122,2.5122,2.4417,2.4652,31500.0],["1995-10-04",2.4417,2.4652,2.4417,2.4417,23200.0],["1995-10-05",2.4417,2.4417,2.4183,2.4183,24300.0],["1995-10-06",2.4417,2.4652,2.4183,2.4652,25800.0],["1995-10-09",2.4417,2.4417,2.3713,2.4183,40400.0],["1995-10-10",2.3948,2.3948,2.3713,2.3713,27100.0],["1995-10-11",2.3713,2.4652,2.3713,2.4652,21400.0],["1995-10-12",2.4225,2.565,2.4225,2.565,39000.0],["1995-10-13",2.5412,2.5887,2.5175,2.5412,23400.0],["1995-10-16",2.565,2.5887,2.5412,2.5412,24600.0],["1995-10-17",2.5175,2.5887,2.5175,2.565,33100.0],["1995-10-18",2.565,2.5887,2.5412,2.565,22400.0],["1995-10-19",2.5412,2.6125,2.5412,2.6125,23000.0],["1995-10-20",2.6125,2.6362,2.565,2.565,24500.0],["1995-10-23",2.5412,2.6362,2.5175,2.6362,26500.0],["1995-10-24",2.6125,2.6125,2.5412,2.5412,17200.0],["1995-10-25",2.565,2.565,2.5412,2.5412,3600.0],["1995-10-26",2.5412,2.6362,2.5175,2.6362,14800.0],["1995-10-27",2.6125,2.6362,2.565,2.6362,27100.0],["1995-10-30",2.6125,2.66,2.565,2.6362,74100.0],["1995-10-31",2.5887,2.7075,2.565,2.66,7000.0],["1995-11-01",2.6362,2.7312,2.6362,2.7312,36800.0],["1995-11-02",2.7312,2.755,2.66,2.7312,46500.0],["1995-11-03",2.7075,2.7075,2.5412,2.5887,48700.0],["1995-11-06",2.5887,2.5887,2.565,2.565,1500.0],["1995-11-07",2.5887,2.5887,2.5175,2.5412,7500.0],["1995-11-08",2.5175,2.5412,2.4937,2.4937,5500.0],["1995-11-09",2.4937,2.4937,2.375,2.3987,13000.0],["1995-11-10",2.3987,2.4225,2.3987,2.4225,27300.0],["1995-11-13",2.4225,2.4225,2.3512,2.3987,13000.0],["1995-11-14",2.375,2.3987,2.3512,2.3512,23600.0],["1995-11-15",2.375,2.375,2.3512,2.3512,15800.0],["1995-11-16",2.3275,2.3275,2.28,2.3037,72300.0],["1995-11-17",2.3275,2.3987,2.3275,2.3987,16900.0],["1995-11-20",2.3987,2.3987,2.3987,2.3987,6500.0],["1995-11-21",2.3987,2.3987,2.375,2.375,5800.0],["1995-11-22",2.375,2.3987,2.3512,2.3987,5400.0],["1995-11-24",2.375,2.375,2.3512,2.3512,1000.0],["1995-11-27",2.375,2.3987,2.3512,2.3987,10200.0],["1995-11-28",2.375,2.3987,2.375,2.375,16300.0],["1995-11-29",2.375,2.4225,2.3512,2.4225,9000.0],["1995-11-30",2.3512,2.3987,2.3512,2.375,23500.0],["1995-12-01",2.375,2.4225,2.3275,2.4225,34600.0],["1995-12-04",2.4225,2.47,2.3987,2.4462,14400.0],["1995-12-05",2.4225,2.4462,2.4225,2.4462,4000.0],["1995-12-06",2.4462,2.4462,2.3987,2.4225,24900.0],["1995-12-07",2.4225,2.4225,2.3275,2.3512,30200.0],["1995-12-08",2.3275,2.375,2.3275,2.3512,7500.0],["1995-12-11",2.375,2.375,2.3512,2.375,19300.0],["1995-12-12",2.3512,2.375,2.3512,2.3512,7700.0],["1995-12-13",2.3275,2.4225,2.3275,2.4225,12800.0],["1995-12-14",2.4225,2.4462,2.3987,2.4462,18200.0],["1995-12-15",2.4225,2.47,2.375,2.3987,52400.0],["1995-12-18",2.3987,2.3987,2.3512,2.375,14600.0],["1995-12-19",2.375,2.375,2.3512,2.3512,5100.0],["1995-12-20",2.375,2.375,2.3512,2.3512,15400.0],["1995-12-21",2.3512,2.3512,2.3275,2.3275,35200.0],["1995-12-22",2.3275,2.3512,2.3275,2.3275,14600.0],["1995-12-26",2.3512,2.3512,2.3275,2.3512,17900.0],["1995-12-27",2.3275,2.3512,2.3275,2.3512,25200.0],["1995-12-28",2.3275,2.3512,2.3275,2.3275,25700.0],["1995-12-29",2.3512,2.3512,2.3037,2.3275,28200.0],["1996-01-02",2.3512,2.375,2.3275,2.3512,21900.0],["1996-01-03",2.375,2.375,2.3275,2.3275,20700.0],["1996-01-04",2.3512,2.3512,2.3275,2.3275,14900.0],["1996-01-05",2.3512,2.3512,2.3037,2.3275,12400.0],["1996-01-08",2.3512,2.3512,2.3275,2.3275,6000.0],["1996-01-09",2.3275,2.3275,2.2562,2.28,32000.0],["1996-01-10",2.2607,2.2848,2.2607,2.2607,33600.0],["1996-01-11",2.2607,2.2848,2.2607,2.2607,13200.0],["1996-01-12",2.2848,2.2848,2.2367,2.2607,13200.0],["1996-01-15",2.2607,2.2848,2.2126,2.2848,8600.0],["1996-01-16",2.2607,2.2848,2.2367,2.2607,10400.0],["1996-01-17",2.2607,2.2848,2.2607,2.2848,5400.0],["1996-01-18",2.2848,2.405,2.2848,2.405,104200.0],["1996-01-19",2.405,2.405,2.3088,2.3329,35000.0],["1996-01-22",2.3088,2.3088,2.2607,2.2607,9200.0],["1996-01-23",2.2848,2.2848,2.2607,2.2607,16600.0],["1996-01-24",2.2848,2.3088,2.2607,2.2848,9700.0],["1996-01-25",2.2848,2.2848,2.2607,2.2848,11000.0],["1996-01-26",2.2607,2.3088,2.2607,2.2848,14500.0],["1996-01-29",2.3088,2.3088,2.2607,2.2607,13800.0],["1996-01-30",2.2848,2.2848,2.2607,2.2607,5500.0],["1996-01-31",2.2607,2.2848,2.2607,2.2848,15100.0],["1996-02-01",2.2848,2.2848,2.1164,2.1645,35500.0],["1996-02-02",2.1886,2.2367,2.1645,2.2126,20400.0],["1996-02-05",2.2126,2.2367,2.1886,2.2367,14100.0],["1996-02-06",2.2367,2.2607,2.2126,2.2607,17300.0],["1996-02-07",2.2607,2.2607,2.2367,2.2367,4700.0],["1996-02-08",2.2367,2.2848,2.2367,2.2607,13600.0],["1996-02-09",2.2607,2.2607,2.2367,2.2607,2900.0],["1996-02-12",2.2607,2.2848,2.2126,2.2126,33700.0],["1996-02-13",2.1886,2.2367,2.1886,2.2126,42000.0],["1996-02-14",2.2607,2.3329,2.2607,2.3329,56300.0],["1996-02-15",2.3088,2.3329,2.3088,2.3088,9100.0],["1996-02-16",2.2848,2.3329,2.2848,2.3329,7500.0],["1996-02-20",2.3329,2.3329,2.2848,2.3329,17800.0],["1996-02-21",2.3088,2.3329,2.2848,2.3088,15700.0],["1996-02-22",2.3088,2.3329,2.2848,2.3088,36200.0],["1996-02-23",2.3329,2.3329,2.2367,2.2367,165300.0],["1996-02-26",2.2367,2.2607,2.2126,2.2367,13800.0],["1996-02-27",2.2126,2.2367,2.1164,2.1405,106400.0],["1996-02-28",2.1645,2.1886,2.1405,2.1645,17000.0],["1996-02-29",2.1886,2.1886,2.1645,2.1645,30800.0],["1996-03-01",2.1886,2.1886,2.1405,2.1405,16900.0],["1996-03-04",2.1645,2.2126,2.1645,2.2126,9700.0],["1996-03-05",2.2126,2.2126,2.1645,2.1886,17600.0],["1996-03-06",2.1405,2.2367,2.1405,2.2126,47700.0],["1996-03-07",2.2126,2.2607,2.2126,2.2607,19600.0],["1996-03-08",2.2367,2.2848,2.2367,2.2367,21500.0],["1996-03-11",2.2607,2.3088,2.2607,2.2848,15700.0],["1996-03-12",2.2367,2.2848,2.1886,2.2848,24700.0],["1996-03-13",2.2848,2.3088,2.2607,2.3088,10700.0],["1996-03-14",2.2848,2.3088,2.2126,2.2126,15000.0],["1996-03-15",2.2367,2.2607,2.2126,2.2607,15300.0],["1996-03-18",2.2848,2.2848,2.2607,2.2848,13600.0],["1996-03-19",2.2607,2.3088,2.2607,2.2848,17300.0],["1996-03-20",2.2367,2.2848,2.2367,2.2848,18000.0],["1996-03-21",2.2848,2.2848,2.2607,2.2607,2200.0],["1996-03-22",2.2607,2.2848,2.1645,2.1645,77000.0],["1996-03-25",2.1886,2.2126,2.1886,2.2126,8100.0],["1996-03-26",2.2126,2.2126,2.1886,2.1886,10800.0],["1996-03-27",2.2126,2.2126,2.1886,2.1886,7500.0],["1996-03-28",2.1886,2.1886,2.1405,2.1886,311600.0],["1996-03-29",2.1645,2.2367,2.1645,2.1886,16900.0],["1996-04-01",2.1886,2.2607,2.1886,2.2607,4600.0],["1996-04-02",2.2367,2.2607,2.2126,2.2126,26200.0],["1996-04-03",2.1886,2.2126,2.1886,2.2126,3900.0],["1996-04-04",2.2367,2.2367,2.1886,2.2126,15000.0],["1996-04-08",2.1886,2.1886,2.1164,2.1405,57000.0],["1996-04-09",2.1405,2.1645,2.0683,2.0924,77900.0],["1996-04-10",2.1405,2.1886,2.1164,2.1164,145400.0],["1996-04-11",2.1213,2.1457,2.0238,2.0482,129200.0],["1996-04-12",2.0725,2.0725,2.0238,2.0238,30500.0],["1996-04-15",2.0725,2.0969,2.0482,2.0482,29300.0],["1996-04-16",2.0725,2.0725,2.0482,2.0482,92500.0],["1996-04-17",2.0482,2.0969,2.0482,2.0482,123800.0],["1996-04-18",2.0725,2.0969,2.0482,2.0482,64700.0],["1996-04-19",2.0725,2.1213,2.0482,2.0725,64300.0],["1996-04-22",2.0969,2.1213,2.0969,2.0969,137500.0],["1996-04-23",2.1701,2.1701,2.0238,2.0482,129600.0],["1996-04-24",2.0482,2.1213,2.0238,2.1213,49700.0],["1996-04-25",2.1213,2.1213,2.0482,2.0725,49500.0],["1996-04-26",2.0725,2.0725,2.0238,2.0482,60600.0],["1996-04-29",2.0482,2.0725,2.0482,2.0725,28000.0],["1996-04-30",2.0725,2.1213,2.0725,2.0969,28400.0],["1996-05-01",2.0725,2.1213,2.0725,2.0969,22200.0],["1996-05-02",2.0969,2.1213,2.0725,2.1213,15500.0],["1996-05-03",2.0969,2.1457,2.0969,2.1213,44200.0],["1996-05-06",2.0969,2.1701,2.0969,2.1457,45200.0],["1996-05-07",2.1457,2.1701,2.1457,2.1701,16100.0],["1996-05-08",2.1701,2.1701,2.1457,2.1701,13600.0],["1996-05-09",2.1701,2.1944,2.1701,2.1944,29200.0],["1996-05-10",2.1944,2.1944,2.1457,2.1701,23300.0],["1996-05-13",2.1944,2.1944,2.1457,2.1944,8600.0],["1996-05-14",2.1944,2.1944,2.1213,2.1457,30800.0],["1996-05-15",2.1701,2.1944,2.1701,2.1944,7000.0],["1996-05-16",2.1701,2.2676,2.1701,2.1944,46600.0],["1996-05-17",2.2188,2.2432,2.1944,2.1944,32700.0],["1996-05-20",2.1944,2.2432,2.1701,2.1701,55600.0],["1996-05-21",2.1944,2.2432,2.1944,2.1944,15700.0],["1996-05-22",2.2188,2.2432,2.1944,2.2432,24700.0],["1996-05-23",2.2432,2.2432,2.1944,2.2188,6700.0],["1996-05-24",2.1944,2.2432,2.1457,2.1701,33800.0],["1996-05-28",2.0482,2.1457,2.0482,2.1457,45500.0],["1996-05-29",2.1213,2.1457,2.1213,2.1457,33400.0],["1996-05-30",2.1457,2.1457,2.0725,2.0725,49600.0],["1996-05-31",2.1213,2.1213,2.0969,2.1213,25900.0],["1996-06-03",2.0969,2.1213,2.0969,2.0969,9000.0],["1996-06-04",2.0969,2.1213,2.0969,2.1213,18700.0],["1996-06-05",2.1213,2.1213,2.0725,2.0969,179600.0],["1996-06-06",2.1213,2.1213,2.0969,2.0969,63300.0],["1996-06-07",2.0725,2.1213,2.0725,2.1213,41400.0],["1996-06-10",2.0969,2.1213,2.0725,2.1213,33300.0],["1996-06-11",2.1213,2.1457,2.0969,2.0969,11500.0],["1996-06-12",2.0969,2.0969,2.0725,2.0725,29900.0],["1996-06-13",2.0482,2.0725,2.0482,2.0482,39000.0],["1996-06-14",2.0482,2.1213,2.0482,2.0969,28600.0],["1996-06-17",2.0969,2.0969,2.0482,2.0725,42800.0],["1996-06-18",2.0725,2.1213,2.0725,2.1213,11700.0],["1996-06-19",2.1213,2.1944,2.1213,2.1701,300800.0],["1996-06-20",2.1701,2.1701,2.1457,2.1701,57600.0],["1996-06-21",2.1457,2.1944,2.1457,2.1944,14000.0],["1996-06-24",2.1701,2.1701,2.1213,2.1457,26200.0],["1996-06-25",2.1457,2.1701,2.1457,2.1457,29300.0],["1996-06-26",2.1701,2.1701,2.1213,2.1457,37400.0],["1996-06-27",2.1457,2.1457,2.1213,2.1213,50700.0],["1996-06-28",2.1701,2.2188,2.0969,2.2188,48600.0],["1996-07-01",2.2188,2.2188,2.1701,2.1944,124000.0],["1996-07-02",2.2432,2.2432,2.2188,2.2432,92600.0],["1996-07-03",2.2188,2.2676,2.2188,2.2432,96300.0],["1996-07-05",2.2188,2.2432,2.2188,2.2432,8600.0],["1996-07-08",2.2432,2.2676,2.2188,2.2676,27900.0],["1996-07-09",2.2432,2.2676,2.2188,2.2188,12000.0],["1996-07-10",2.2432,2.2676,2.2188,2.2432,14900.0],["1996-07-11",2.2482,2.2482,2.1987,2.2234,14100.0],["1996-07-12",2.2234,2.2482,2.174,2.1987,27900.0],["1996-07-15",2.1987,2.1987,2.0752,2.0999,9300.0],["1996-07-16",2.0752,2.0999,2.0505,2.0752,32300.0],["1996-07-17",2.0999,2.174,2.0752,2.1246,10700.0],["1996-07-18",2.1493,2.2234,2.1493,2.2234,17500.0],["1996-07-19",2.2482,2.2482,2.1987,2.2234,12500.0],["1996-07-22",2.2234,2.2234,2.1493,2.1493,12900.0],["1996-07-23",2.1493,2.1493,2.0999,2.1246,31500.0],["1996-07-24",2.1246,2.1246,2.0505,2.0999,44800.0],["1996-07-25",2.0999,2.0999,2.0752,2.0752,14200.0],["1996-07-26",2.0752,2.1246,2.0752,2.1246,32700.0],["1996-07-29",2.1246,2.1246,2.0999,2.0999,2600.0],["1996-07-30",2.0999,2.1493,2.0999,2.1493,17000.0],["1996-07-31",2.1246,2.174,2.1246,2.1493,5300.0],["1996-08-01",2.174,2.1987,2.174,2.1987,27400.0],["1996-08-02",2.1987,2.1987,2.1493,2.1493,6600.0],["1996-08-05",2.1987,2.2482,2.1987,2.2234,46300.0],["1996-08-06",2.1987,2.2482,2.1246,2.1246,146300.0],["1996-08-07",2.2234,2.2729,2.174,2.2482,18100.0],["1996-08-08",2.2729,2.2729,2.1987,2.2234,7700.0],["1996-08-09",2.2482,2.2729,2.1987,2.1987,10100.0],["1996-08-12",2.2482,2.2729,2.2482,2.2729,11800.0],["1996-08-13",2.2729,2.2729,2.1987,2.2482,9300.0],["1996-08-14",2.2729,2.2976,2.2729,2.2976,4900.0],["1996-08-15",2.2976,2.3223,2.2976,2.3223,18800.0],["1996-08-16",2.2976,2.3223,2.2976,2.3223,19600.0],["1996-08-19",2.2234,2.2729,2.1987,2.2482,25900.0],["1996-08-20",2.2482,2.2729,2.2234,2.2729,8900.0],["1996-08-21",2.2729,2.2729,2.2234,2.2482,8600.0],["1996-08-22",2.2482,2.2482,2.1987,2.2482,26200.0],["1996-08-23",2.2482,2.2729,2.2234,2.2234,6600.0],["1996-08-26",2.2234,2.2234,2.1987,2.1987,13000.0],["1996-08-27",2.1987,2.2234,2.1987,2.2234,7300.0],["1996-08-28",2.2234,2.2482,2.174,2.2234,14900.0],["1996-08-29",2.2482,2.2482,2.1493,2.174,10900.0],["1996-08-30",2.174,2.174,2.1246,2.1246,23400.0],["1996-09-03",2.1246,2.1246,2.0752,2.0752,49600.0],["1996-09-04",2.0752,2.1493,2.0752,2.1246,46600.0],["1996-09-05",2.1493,2.1493,2.0999,2.1246,7500.0],["1996-09-06",2.1493,2.2729,2.1246,2.2729,52900.0],["1996-09-09",2.2729,2.2729,2.2234,2.2234,6700.0],["1996-09-10",2.2482,2.2729,2.174,2.1987,8100.0],["1996-09-11",2.2482,2.2482,2.1987,2.1987,6400.0],["1996-09-12",2.1987,2.2729,2.1987,2.2234,15800.0],["1996-09-13",2.2482,2.2729,2.1987,2.2482,6300.0],["1996-09-16",2.2482,2.2482,2.174,2.2234,19800.0],["1996-09-17",2.2482,2.2482,2.2234,2.2482,6400.0],["1996-09-18",2.2234,2.2729,2.2234,2.2234,10300.0],["1996-09-19",2.174,2.174,2.0752,2.1493,32800.0],["1996-09-20",2.1246,2.1246,2.0999,2.1246,17000.0],["1996-09-23",2.1246,2.1246,2.0999,2.0999,4500.0],["1996-09-24",2.0999,2.1246,2.0999,2.1246,15300.0],["1996-09-25",2.1493,2.1493,2.1246,2.1493,10100.0],["1996-09-26",2.1246,2.1246,2.0999,2.1246,8500.0],["1996-09-27",2.1246,2.1987,2.1246,2.1246,22400.0],["1996-09-30",2.1493,2.174,2.1246,2.1246,14100.0],["1996-10-01",2.1493,2.1987,2.1493,2.1987,22100.0],["1996-10-02",2.174,2.2729,2.174,2.2482,30500.0],["1996-10-03",2.1987,2.2482,2.1493,2.2234,16400.0],["1996-10-04",2.1987,2.2234,2.1987,2.1987,9000.0],["1996-10-07",2.1987,2.2729,2.1987,2.2729,9900.0],["1996-10-08",2.2729,2.2729,2.2482,2.2482,20200.0],["1996-10-09",2.2482,2.2729,2.2482,2.2482,10800.0],["1996-10-10",2.2291,2.2792,2.2291,2.2792,8100.0],["1996-10-11",2.3043,2.3043,2.2792,2.2792,6300.0],["1996-10-14",2.2542,2.2792,2.2542,2.2542,19200.0],["1996-10-15",2.2792,2.3293,2.2291,2.2792,38500.0],["1996-10-16",2.3043,2.3043,2.2792,2.3043,18500.0],["1996-10-17",2.3043,2.3043,2.179,2.179,29500.0],["1996-10-18",2.179,2.2542,2.179,2.2291,18000.0],["1996-10-21",2.2291,2.2291,2.2041,2.2041,15600.0],["1996-10-22",2.2041,2.2291,2.2041,2.2291,9400.0],["1996-10-23",2.2041,2.3043,2.2041,2.3043,10500.0],["1996-10-24",2.2542,2.2542,2.179,2.2291,19200.0],["1996-10-25",2.2041,2.2542,2.2041,2.2291,7700.0],["1996-10-28",2.2041,2.2291,2.2041,2.2041,6000.0],["1996-10-29",2.2291,2.2291,2.2041,2.2041,19900.0],["1996-10-30",2.2041,2.2291,2.2041,2.2291,13700.0],["1996-10-31",2.2291,2.2291,2.2041,2.2041,1500.0],["1996-11-01",2.2041,2.2041,2.179,2.2041,18000.0],["1996-11-04",2.2041,2.2542,2.179,2.2542,16100.0],["1996-11-05",2.2542,2.2542,2.2291,2.2542,4300.0],["1996-11-06",2.2291,2.2291,2.2041,2.2291,4000.0],["1996-11-07",2.2291,2.2291,2.2041,2.2041,27700.0],["1996-11-08",2.2041,2.2041,2.2041,2.2041,28600.0],["1996-11-11",2.2041,2.2041,2.179,2.179,4200.0],["1996-11-12",2.2041,2.2041,2.179,2.179,8500.0],["1996-11-13",2.2041,2.2291,2.154,2.2041,122600.0],["1996-11-14",2.2041,2.2041,2.179,2.2041,9000.0],["1996-11-15",2.2291,2.2291,2.2041,2.2041,18200.0],["1996-11-18",2.2041,2.2041,2.2041,2.2041,4200.0],["1996-11-19",2.2291,2.2291,2.179,2.179,4800.0],["1996-11-20",2.179,2.2041,2.179,2.179,72300.0],["1996-11-21",2.2041,2.2041,2.179,2.2041,43900.0],["1996-11-22",2.2041,2.2041,2.179,2.179,25100.0],["1996-11-25",2.179,2.2041,2.179,2.179,9600.0],["1996-11-26",2.154,2.154,1.9787,2.1039,256400.0],["1996-11-27",2.1289,2.1289,2.0788,2.0788,54400.0],["1996-11-29",2.1039,2.1039,2.0287,2.0287,32800.0],["1996-12-02",2.0287,2.1039,1.9286,1.9286,276600.0],["1996-12-03",1.9787,2.1039,1.9787,2.0538,92800.0],["1996-12-04",2.0538,2.1039,2.0538,2.1039,59000.0],["1996-12-05",2.1039,2.2041,2.1039,2.2041,79000.0],["1996-12-06",2.2041,2.2041,2.1289,2.154,12000.0],["1996-12-09",2.179,2.2041,2.154,2.2041,43600.0],["1996-12-10",2.2041,2.2542,2.179,2.2542,38400.0],["1996-12-11",2.2291,2.2542,2.2291,2.2291,44700.0],["1996-12-12",2.2542,2.2792,2.179,2.2542,43300.0],["1996-12-13",2.2041,2.2792,2.2041,2.2792,34600.0],["1996-12-16",2.2792,2.2792,2.2291,2.2542,48700.0],["1996-12-17",2.2291,2.2291,2.179,2.179,96900.0],["1996-12-18",2.154,2.2542,2.154,2.2291,57900.0],["1996-12-19",2.2041,2.2291,2.2041,2.2041,17600.0],["1996-12-20",2.2291,2.2291,2.2041,2.2041,59000.0],["1996-12-23",2.2291,2.2291,2.2041,2.2041,66800.0],["1996-12-24",2.2041,2.2291,2.2041,2.2041,168600.0],["1996-12-26",2.2291,2.2542,2.2291,2.2291,27500.0],["1996-12-27",2.2291,2.2542,2.2291,2.2291,12300.0],["1996-12-30",2.2291,2.3043,2.2291,2.2542,41600.0],["1996-12-31",2.2041,2.3043,2.2041,2.2542,25900.0],["1997-01-02",2.2291,2.3293,2.2291,2.3043,15900.0],["1997-01-03",2.3043,2.3043,2.2291,2.2792,15600.0],["1997-01-06",2.2792,2.3043,2.2542,2.3043,17200.0],["1997-01-07",2.3043,2.3043,2.2291,2.2291,58000.0],["1997-01-08",2.2291,2.2542,2.2291,2.2291,8900.0],["1997-01-09",2.2291,2.2542,2.2291,2.2542,15700.0],["1997-01-10",2.2542,2.2542,2.2041,2.2041,20700.0],["1997-01-13",2.2356,2.2356,2.2102,2.2356,33500.0],["1997-01-14",2.2356,2.261,2.2102,2.2356,20800.0],["1997-01-15",2.261,2.261,2.2356,2.2356,10800.0],["1997-01-16",2.261,2.2864,2.2356,2.2356,22500.0],["1997-01-17",2.2356,2.261,2.2356,2.2356,29200.0],["1997-01-20",2.2102,2.261,2.2102,2.2356,80800.0],["1997-01-21",2.2356,2.2356,2.1848,2.1848,24300.0],["1997-01-22",2.2102,2.261,2.2102,2.2356,30900.0],["1997-01-23",2.2356,2.261,2.2356,2.2356,12200.0],["1997-01-24",2.2356,2.2864,2.2356,2.261,58300.0],["1997-01-27",2.2356,2.2356,2.2102,2.2102,27000.0],["1997-01-28",2.2356,2.2356,2.2102,2.2102,16100.0],["1997-01-29",2.2102,2.2102,2.2102,2.2102,5900.0],["1997-01-30",2.2102,2.261,2.2102,2.2356,27500.0],["1997-01-31",2.2102,2.2356,2.2102,2.2102,25500.0],["1997-02-03",2.2356,2.2356,2.2102,2.2102,20400.0],["1997-02-04",2.2356,2.2356,2.2102,2.2356,23200.0],["1997-02-05",2.2356,2.2356,2.2102,2.2102,19800.0],["1997-02-06",2.2102,2.2102,2.1848,2.2102,14800.0],["1997-02-07",2.1848,2.2356,2.1848,2.2102,27300.0],["1997-02-10",2.2102,2.2356,2.2102,2.2356,4200.0],["1997-02-11",2.2356,2.261,2.2102,2.2102,30800.0],["1997-02-12",2.2102,2.261,2.2102,2.2102,5500.0],["1997-02-13",2.2102,2.2356,2.2102,2.2356,38800.0],["1997-02-14",2.261,2.261,2.2102,2.2102,14700.0],["1997-02-18",2.2102,2.261,2.2102,2.261,10200.0],["1997-02-19",2.2356,2.261,2.2356,2.2356,7300.0],["1997-02-20",2.2356,2.261,2.2102,2.2356,87100.0],["1997-02-21",2.2356,2.261,2.2356,2.261,5300.0],["1997-02-24",2.261,2.261,2.2356,2.261,28300.0],["1997-02-25",2.2356,2.261,2.2356,2.261,50800.0],["1997-02-26",2.261,2.261,2.2356,2.261,12500.0],["1997-02-27",2.261,2.261,2.2356,2.261,13100.0],["1997-02-28",2.2356,2.261,2.2356,2.2356,22000.0],["1997-03-03",2.2356,2.261,2.2356,2.2356,13800.0],["1997-03-04",2.2356,2.261,2.2102,2.2356,5600.0],["1997-03-05",2.261,2.2864,2.2102,2.261,30200.0],["1997-03-06",2.261,2.2864,2.1848,2.1848,16000.0],["1997-03-07",2.2102,2.261,2.2102,2.2356,25200.0],["1997-03-10",2.2356,2.2356,2.1848,2.2356,64400.0],["1997-03-11",2.1848,2.2356,2.1848,2.2356,73200.0],["1997-03-12",2.2102,2.2356,2.2102,2.2102,53800.0],["1997-03-13",2.2356,2.2356,2.2102,2.2102,2300.0],["1997-03-14",2.2356,2.2356,2.2102,2.2102,3700.0],["1997-03-17",2.2102,2.2356,2.2102,2.2102,14600.0],["1997-03-18",2.2102,2.2356,2.2102,2.2102,25600.0],["1997-03-19",2.2102,2.2356,2.2102,2.2102,32100.0],["1997-03-20",2.2102,2.2102,2.1848,2.1848,19300.0],["1997-03-21",2.2102,2.2356,2.2102,2.2102,17200.0],["1997-03-24",2.2102,2.2102,2.2102,2.2102,27500.0],["1997-03-25",2.2102,2.2102,2.2102,2.2102,4500.0],["1997-03-26",2.2102,2.2356,2.1848,2.2356,15400.0],["1997-03-27",2.2102,2.2356,2.2102,2.2102,17200.0],["1997-03-31",2.2356,2.2356,2.2102,2.2356,33800.0],["1997-04-01",2.2102,2.2356,2.2102,2.2356,9100.0],["1997-04-02",2.2102,2.2356,2.2102,2.2102,24500.0],["1997-04-03",2.2102,2.2356,2.2102,2.2102,12600.0],["1997-04-04",2.2102,2.2356,2.2102,2.2356,10500.0],["1997-04-07",2.2102,2.2356,2.2102,2.2102,18000.0],["1997-04-08",2.2356,2.2356,2.2102,2.2102,36700.0],["1997-04-09",2.1848,2.2356,2.1848,2.2102,20000.0],["1997-04-10",2.2102,2.261,2.2102,2.261,20100.0],["1997-04-11",2.2672,2.2929,2.2414,2.2414,10500.0],["1997-04-14",2.2672,2.2929,2.2156,2.2414,26800.0],["1997-04-15",2.2414,2.2672,2.2156,2.2156,18400.0],["1997-04-16",2.2156,2.2156,2.0868,2.0868,36700.0],["1997-04-17",2.1126,2.1126,2.0353,2.0611,51600.0],["1997-04-18",2.0611,2.0611,2.0353,2.0353,10600.0],["1997-04-21",2.0611,2.1126,2.0611,2.0611,30500.0],["1997-04-22",2.0611,2.1126,2.0611,2.1126,18400.0],["1997-04-23",2.1383,2.1383,2.1126,2.1126,13900.0],["1997-04-24",2.1126,2.1126,2.1126,2.1126,5000.0],["1997-04-25",2.1126,2.1126,2.0868,2.0868,11100.0],["1997-04-28",2.0611,2.0868,2.0611,2.0868,26100.0],["1997-04-29",2.0611,2.0611,2.0095,2.0353,33500.0],["1997-04-30",2.0095,2.0868,2.0095,2.0611,26600.0],["1997-05-01",2.0868,2.0868,2.0611,2.0868,3700.0],["1997-05-02",2.0868,2.1126,2.0611,2.1126,21800.0],["1997-05-05",2.1126,2.1383,2.0868,2.1383,10700.0],["1997-05-06",2.1126,2.1126,2.0353,2.0611,62200.0],["1997-05-07",2.0611,2.1126,2.0611,2.0611,6600.0],["1997-05-08",2.0353,2.0868,2.0353,2.0353,24500.0],["1997-05-09",2.0611,2.1126,2.0353,2.1126,16600.0],["1997-05-12",2.0868,2.1126,2.0611,2.0868,8500.0],["1997-05-13",2.0868,2.0868,2.0611,2.0611,10300.0],["1997-05-14",2.0611,2.0868,2.0611,2.0611,6600.0],["1997-05-15",2.0611,2.0611,2.0353,2.0353,11100.0],["1997-05-16",2.0611,2.0611,2.0353,2.0353,28700.0],["1997-05-19",2.0353,2.0611,2.0095,2.0353,20500.0],["1997-05-20",2.0095,2.0611,2.0095,2.0611,22300.0],["1997-05-21",2.0353,2.1126,2.0353,2.1126,23900.0],["1997-05-22",2.1126,2.1383,2.0868,2.0868,6200.0],["1997-05-23",2.1126,2.1383,2.1126,2.1383,13200.0],["1997-05-27",2.1383,2.1383,2.1126,2.1126,10800.0],["1997-05-28",2.1641,2.1641,2.0611,2.0868,43000.0],["1997-05-29",2.0868,2.1126,2.0353,2.0868,26100.0],["1997-05-30",2.0611,2.0868,2.0095,2.0353,8500.0],["1997-06-02",2.0353,2.1383,2.0353,2.1126,35600.0],["1997-06-03",2.1126,2.1126,2.0611,2.0868,18600.0],["1997-06-04",2.0611,2.0868,2.0611,2.0611,13700.0],["1997-06-05",2.0611,2.0611,2.0353,2.0353,20100.0],["1997-06-06",2.0611,2.0868,2.0611,2.0868,14500.0],["1997-06-09",2.0868,2.1383,2.0868,2.1126,15800.0],["1997-06-10",2.1126,2.1383,2.1126,2.1126,24200.0],["1997-06-11",2.1126,2.1383,2.0868,2.0868,24600.0],["1997-06-12",2.0868,2.1899,2.0868,2.1641,16100.0],["1997-06-13",2.1899,2.1899,2.0868,2.1126,34500.0],["1997-06-16",2.1899,2.2414,2.1383,2.1641,61100.0],["1997-06-17",2.1641,2.1641,2.0868,2.0868,65900.0],["1997-06-18",2.1126,2.1383,2.0353,2.0353,56500.0],["1997-06-19",2.0611,2.1126,2.0353,2.0868,49400.0],["1997-06-20",2.0353,2.0611,2.0353,2.0353,113100.0],["1997-06-23",2.0611,2.0611,1.9838,2.0095,425800.0],["1997-06-24",2.0095,2.0095,1.958,1.958,149800.0],["1997-06-25",1.9709,1.9838,1.9322,1.9322,82300.0],["1997-06-26",1.9322,1.958,1.9322,1.958,23100.0],["1997-06-27",1.958,1.9709,1.958,1.9709,20200.0],["1997-06-30",1.9709,2.0095,1.9322,1.9838,50800.0],["1997-07-01",2.0095,2.0095,1.9838,1.9966,18100.0],["1997-07-02",1.9966,2.0095,1.9966,1.9966,10000.0],["1997-07-03",2.0095,2.0095,1.958,2.0095,28100.0],["1997-07-07",1.9838,2.0095,1.9838,2.0095,15500.0],["1997-07-08",1.9838,1.9966,1.9451,1.9451,51700.0],["1997-07-09",1.9709,1.9709,1.9194,1.9322,60300.0],["1997-07-10",1.9322,1.9322,1.8678,1.9065,88200.0],["1997-07-11",1.9259,1.9521,1.9128,1.9128,46400.0],["1997-07-14",1.9521,1.9652,1.9259,1.9521,56100.0],["1997-07-15",1.939,1.9652,1.939,1.9521,11300.0],["1997-07-16",1.9652,1.9652,1.9259,1.9259,31800.0],["1997-07-17",1.9259,1.939,1.9259,1.939,7300.0],["1997-07-18",1.9128,1.939,1.8997,1.9259,32500.0],["1997-07-21",1.939,1.939,1.8866,1.9128,21100.0],["1997-07-22",1.9128,1.9259,1.8866,1.8866,30100.0],["1997-07-23",1.9128,1.9128,1.8735,1.8866,18400.0],["1997-07-24",1.8866,1.8997,1.8604,1.8735,20900.0],["1997-07-25",1.8473,1.8866,1.8473,1.8735,14900.0],["1997-07-28",1.8866,1.8997,1.8735,1.8866,26100.0],["1997-07-29",1.8997,1.8997,1.8866,1.8997,6800.0],["1997-07-30",1.8866,1.8866,1.7818,1.808,51600.0],["1997-07-31",1.808,1.8866,1.7949,1.8604,44600.0],["1997-08-01",1.8342,1.8473,1.808,1.8473,65500.0],["1997-08-04",1.8604,1.939,1.8604,1.939,56000.0],["1997-08-05",1.939,1.939,1.9128,1.939,19500.0],["1997-08-06",1.939,1.9521,1.8866,1.9521,34600.0],["1997-08-07",1.9521,1.9521,1.9259,1.939,12900.0],["1997-08-08",1.939,1.9521,1.8997,1.9128,10800.0],["1997-08-11",1.9259,1.9652,1.9128,1.9652,34100.0],["1997-08-12",1.9652,1.9652,1.9259,1.9259,15400.0],["1997-08-13",1.9259,1.9259,1.8866,1.9128,28300.0],["1997-08-14",1.9521,1.9521,1.8997,1.939,19900.0],["1997-08-15",1.939,1.939,1.8997,1.9128,14000.0],["1997-08-18",1.9128,2.0438,1.8997,2.0438,141400.0],["1997-08-19",2.0569,2.1355,2.0176,2.1355,78300.0],["1997-08-20",2.1748,2.332,2.1617,2.332,206900.0],["1997-08-21",2.332,2.332,2.2796,2.3058,113000.0],["1997-08-22",2.2796,2.2927,2.2272,2.2403,17200.0],["1997-08-25",2.2403,2.3058,2.2403,2.2403,206600.0],["1997-08-26",2.2665,2.2796,2.2272,2.2796,24500.0],["1997-08-27",2.2796,2.332,2.2665,2.3058,35800.0],["1997-08-28",2.3058,2.332,2.2927,2.3058,18900.0],["1997-08-29",2.2927,2.3058,2.2796,2.2796,7900.0],["1997-09-02",2.2796,2.3058,2.2796,2.3058,24100.0],["1997-09-03",2.3058,2.332,2.2927,2.3058,26800.0],["1997-09-04",2.3058,2.332,2.3058,2.3189,14800.0],["1997-09-05",2.3058,2.332,2.3058,2.332,25800.0],["1997-09-08",2.3451,2.3713,2.3058,2.332,31500.0],["1997-09-09",2.332,2.3582,2.332,2.332,4100.0],["1997-09-10",2.3582,2.3975,2.3582,2.3975,20200.0],["1997-09-11",2.3975,2.3975,2.3713,2.3844,19700.0],["1997-09-12",2.3844,2.3975,2.3582,2.3844,8700.0],["1997-09-15",2.3582,2.3975,2.3582,2.3844,6700.0],["1997-09-16",2.3975,2.3975,2.332,2.332,15700.0],["1997-09-17",2.3189,2.3189,2.2796,2.2796,25100.0],["1997-09-18",2.2927,2.2927,2.2796,2.2927,1800.0],["1997-09-19",2.2796,2.3582,2.2665,2.3189,40900.0],["1997-09-22",2.2927,2.3058,2.2927,2.3058,1000.0],["1997-09-23",2.3058,2.3189,2.3058,2.3058,10800.0],["1997-09-24",2.3058,2.3451,2.2796,2.3451,18600.0],["1997-09-25",2.3386,2.3386,2.3189,2.3189,16500.0],["1997-09-26",2.3451,2.3582,2.3189,2.3189,10600.0],["1997-09-29",2.332,2.332,2.332,2.332,4700.0],["1997-09-30",2.3189,2.3713,2.3189,2.3713,17600.0],["1997-10-01",2.3451,2.3582,2.332,2.3582,7400.0],["1997-10-02",2.3058,2.332,2.3058,2.332,26300.0],["1997-10-03",2.3058,2.332,2.3058,2.3189,2300.0],["1997-10-06",2.332,2.3582,2.3058,2.3189,9800.0],["1997-10-07",2.3713,2.3713,2.3189,2.332,5400.0],["1997-10-08",2.3189,2.3189,2.3189,2.3189,13100.0],["1997-10-09",2.3582,2.3582,2.332,2.332,26100.0],["1997-10-10",2.3384,2.365,2.3384,2.365,4300.0],["1997-10-13",2.3517,2.3517,2.2587,2.2719,18100.0],["1997-10-14",2.2454,2.3251,2.2454,2.3251,8800.0],["1997-10-15",2.2985,2.3251,2.2719,2.3251,16700.0],["1997-10-16",2.3251,2.3782,2.3251,2.3517,29700.0],["1997-10-17",2.3517,2.365,2.3384,2.365,5000.0],["1997-10-20",2.3384,2.365,2.3384,2.3384,13900.0],["1997-10-21",2.365,2.365,2.3384,2.3384,8300.0],["1997-10-22",2.3517,2.365,2.3384,2.3517,220900.0],["1997-10-23",2.3384,2.3517,2.3118,2.3384,17200.0],["1997-10-24",2.3384,2.3384,2.3384,2.3384,5500.0],["1997-10-27",2.3384,2.3517,2.3384,2.3384,17200.0],["1997-10-28",2.3118,2.3118,2.2321,2.2719,78700.0],["1997-10-29",2.2454,2.2985,2.2321,2.2321,17000.0],["1997-10-30",2.2188,2.2321,2.1258,2.1258,15300.0],["1997-10-31",2.1524,2.2587,2.1391,2.2321,51500.0],["1997-11-03",2.2321,2.2985,2.2321,2.2985,12300.0],["1997-11-04",2.2985,2.3251,2.2454,2.3118,74200.0],["1997-11-05",2.2985,2.3251,2.2719,2.2719,98200.0],["1997-11-06",2.2719,2.2719,2.2454,2.2719,5800.0],["1997-11-07",2.2454,2.2587,2.2321,2.2587,45500.0],["1997-11-10",2.2321,2.2454,2.2188,2.2188,14900.0],["1997-11-11",2.2055,2.2188,2.2055,2.2055,5400.0],["1997-11-12",2.2321,2.2321,2.2055,2.2055,15200.0],["1997-11-13",2.2055,2.2454,2.2055,2.2321,13500.0],["1997-11-14",2.2454,2.2454,2.1922,2.2188,33700.0],["1997-11-17",2.2321,2.2321,2.2055,2.2188,41300.0],["1997-11-18",2.2454,2.2454,2.2055,2.2055,39500.0],["1997-11-19",2.2188,2.2188,2.1922,2.2188,11800.0],["1997-11-20",2.2055,2.2188,2.1789,2.1789,25400.0],["1997-11-21",2.1789,2.2055,2.1789,2.2055,2600.0],["1997-11-24",2.2055,2.2055,2.1789,2.2055,43500.0],["1997-11-25",2.1789,2.1789,2.1657,2.1657,28000.0],["1997-11-26",2.1657,2.1922,2.1125,2.1125,28400.0],["1997-11-28",2.1125,2.1258,2.0992,2.1125,8100.0],["1997-12-01",2.0992,2.1258,2.0992,2.1258,51800.0],["1997-12-02",2.1125,2.1258,2.0328,2.0328,85000.0],["1997-12-03",2.0195,2.0594,2.0062,2.0195,78300.0],["1997-12-04",2.0328,2.0328,2.0195,2.0328,229500.0],["1997-12-05",2.0461,2.1789,2.0328,2.1258,37900.0],["1997-12-08",2.1258,2.1258,2.0195,2.0195,49400.0],["1997-12-09",2.0594,2.0727,2.0594,2.0727,36500.0],["1997-12-10",2.0594,2.0594,2.0062,2.0328,39300.0],["1997-12-11",2.0195,2.0328,2.0195,2.0328,5700.0],["1997-12-12",2.0195,2.0328,2.0195,2.0328,7500.0],["1997-12-15",2.0195,2.0195,1.9929,1.9929,40800.0],["1997-12-16",1.9929,2.0062,1.9797,1.9797,71000.0],["1997-12-17",1.9796,1.9929,1.9265,1.9265,72500.0],["1997-12-18",1.9265,1.9664,1.9265,1.9531,9500.0],["1997-12-19",1.9531,1.9929,1.9531,1.9929,9200.0],["1997-12-22",2.0062,2.0062,1.9531,1.9929,33200.0],["1997-12-23",1.9929,2.0062,1.9664,1.9929,14100.0],["1997-12-24",1.9929,1.9929,1.9531,1.9797,31700.0],["1997-12-26",1.9797,1.9929,1.9531,1.9531,7600.0],["1997-12-29",1.9664,1.9929,1.9398,1.9929,330000.0],["1997-12-30",2.0062,2.0195,1.9531,2.0195,11700.0],["1997-12-31",1.9929,2.0594,1.9664,1.9664,20700.0],["1998-01-02",1.9929,2.0062,1.9929,1.9929,5500.0],["1998-01-05",1.9929,2.0727,1.9929,2.0594,9400.0],["1998-01-06",2.0461,2.0992,2.0461,2.0859,5700.0],["1998-01-07",2.0859,2.0992,2.0195,2.0859,17500.0],["1998-01-08",2.1125,2.1125,2.0195,2.0195,32100.0],["1998-01-09",2.0195,2.1125,2.0195,2.1125,15800.0],["1998-01-12",2.1125,2.1258,2.0859,2.1258,19800.0],["1998-01-13",2.0918,2.1458,2.0783,2.0918,17000.0],["1998-01-14",2.0918,2.1458,2.0918,2.1188,14800.0],["1998-01-15",2.1323,2.1728,2.1323,2.1728,24200.0],["1998-01-16",2.1728,2.1998,2.1593,2.1998,8100.0],["1998-01-20",2.2132,2.2132,2.1998,2.2132,18400.0],["1998-01-21",2.2132,2.2132,2.2132,2.2132,3400.0],["1998-01-22",2.1728,2.2402,2.1728,2.2402,6100.0],["1998-01-23",2.2267,2.2402,2.2132,2.2267,9400.0],["1998-01-26",2.2537,2.2807,2.2537,2.2672,33400.0],["1998-01-27",2.2807,2.2807,2.2402,2.2807,17100.0],["1998-01-28",2.2672,2.2942,2.1728,2.1728,31200.0],["1998-01-29",2.1863,2.2132,2.1188,2.1728,32700.0],["1998-01-30",2.2133,2.2402,2.1728,2.2402,19300.0],["1998-02-02",2.2132,2.2402,2.1998,2.2132,15500.0],["1998-02-03",2.2267,2.2267,2.2132,2.2267,5300.0],["1998-02-04",2.2267,2.2402,2.1728,2.2132,8500.0],["1998-02-05",2.1863,2.2267,2.1593,2.2267,7500.0],["1998-02-06",2.1998,2.1998,2.1593,2.1863,14700.0],["1998-02-09",2.1863,2.2267,2.1863,2.2132,2200.0],["1998-02-10",2.2132,2.2132,2.2132,2.2132,15100.0],["1998-02-11",2.2267,2.2402,2.2132,2.2132,7000.0],["1998-02-12",2.2132,2.2267,2.2132,2.2132,11900.0],["1998-02-13",2.2133,2.2402,2.2133,2.2402,6000.0],["1998-02-17",2.2133,2.2402,2.2133,2.2402,35400.0],["1998-02-18",2.2267,2.2402,2.2267,2.2402,8300.0],["1998-02-19",2.2267,2.2402,2.1998,2.2132,8800.0],["1998-02-20",2.2267,2.2402,2.1998,2.1998,5400.0],["1998-02-23",2.1728,2.2402,2.1728,2.2402,43600.0],["1998-02-24",2.2402,2.2537,2.2267,2.2537,7800.0],["1998-02-25",2.2402,2.2672,2.2267,2.2537,21900.0],["1998-02-26",2.2537,2.2672,2.2537,2.2537,9300.0],["1998-02-27",2.2537,2.2942,2.2537,2.2942,8700.0],["1998-03-02",2.2672,2.3212,2.2672,2.3212,33900.0],["1998-03-03",2.2133,2.3212,2.2133,2.3077,6900.0],["1998-03-04",2.2807,2.3212,2.2537,2.2942,32300.0],["1998-03-05",2.2672,2.2807,2.2537,2.2672,11400.0],["1998-03-06",2.2672,2.2672,2.2537,2.2672,9600.0],["1998-03-09",2.2942,2.3212,2.2672,2.2942,18000.0],["1998-03-10",2.3212,2.3347,2.2942,2.3212,34700.0],["1998-03-11",2.3482,2.3482,2.3077,2.3212,10000.0],["1998-03-12",2.3077,2.3212,2.2807,2.3077,3000.0],["1998-03-13",2.3212,2.3212,2.3077,2.3077,4400.0],["1998-03-16",2.3212,2.3212,2.2807,2.2942,2000.0],["1998-03-17",2.2807,2.3482,2.2807,2.3347,13100.0],["1998-03-18",2.3212,2.3347,2.2942,2.2942,10700.0],["1998-03-19",2.2942,2.2942,2.2672,2.2942,17900.0],["1998-03-20",2.2942,2.3347,2.2942,2.3212,11100.0],["1998-03-23",2.3347,2.3347,2.2402,2.2402,12900.0],["1998-03-24",2.2537,2.2672,2.2132,2.2132,13900.0],["1998-03-25",2.1998,2.2267,2.1053,2.2267,48700.0],["1998-03-26",2.1998,2.2402,2.1593,2.2132,14600.0],["1998-03-27",2.1998,2.2132,2.1593,2.1863,10900.0],["1998-03-30",2.3887,2.5506,2.3887,2.4562,428100.0],["1998-03-31",2.4562,2.5371,2.4562,2.5236,218200.0],["1998-04-01",2.5101,2.7261,2.5101,2.6856,148800.0],["1998-04-02",2.6856,2.6991,2.6586,2.6856,64700.0],["1998-04-03",2.6991,2.7126,2.6721,2.6856,58300.0],["1998-04-06",2.6856,2.6991,2.6721,2.6856,37400.0],["1998-04-07",2.6991,2.6991,2.6586,2.6586,41500.0],["1998-04-08",2.6721,2.6721,2.4562,2.4697,57100.0],["1998-04-09",2.5101,2.5911,2.5101,2.5641,21300.0],["1998-04-13",2.5844,2.5844,2.5433,2.5707,14700.0],["1998-04-14",2.598,2.6117,2.5844,2.6117,28400.0],["1998-04-15",2.6117,2.6801,2.6117,2.6664,43000.0],["1998-04-16",2.6664,2.7348,2.6391,2.6938,44400.0],["1998-04-17",2.6938,2.7348,2.6801,2.6938,20500.0],["1998-04-20",2.7211,2.7211,2.6938,2.6938,132600.0],["1998-04-21",2.7211,2.7211,2.7074,2.7211,32300.0],["1998-04-22",2.7211,2.7211,2.6801,2.7074,78000.0],["1998-04-23",2.7211,2.7211,2.6801,2.7211,68700.0],["1998-04-24",2.7211,2.7211,2.6801,2.6801,40100.0],["1998-04-27",2.6664,2.6664,2.6391,2.6391,30200.0],["1998-04-28",2.6801,2.6801,2.6254,2.6664,64700.0],["1998-04-29",2.6391,2.6664,2.6254,2.6391,52700.0],["1998-04-30",2.6254,2.6664,2.6254,2.6254,46000.0],["1998-05-01",2.6527,2.6801,2.6254,2.6801,49500.0],["1998-05-04",2.6801,2.6801,2.6527,2.6527,48200.0],["1998-05-05",2.6801,2.6801,2.6527,2.6801,56100.0],["1998-05-06",2.6801,2.6801,2.6527,2.6664,52400.0],["1998-05-07",2.6801,2.6801,2.6664,2.6801,28000.0],["1998-05-08",2.6801,2.6801,2.6527,2.6801,135500.0],["1998-05-11",2.6801,2.7211,2.6527,2.6664,32000.0],["1998-05-12",2.6801,2.6801,2.6527,2.6664,11400.0],["1998-05-13",2.6527,2.6801,2.6527,2.6801,11500.0],["1998-05-14",2.6801,2.6801,2.6527,2.6664,11800.0],["1998-05-15",2.6664,2.6801,2.6527,2.6801,48800.0],["1998-05-18",2.6664,2.6801,2.6664,2.6801,66500.0],["1998-05-19",2.6801,2.6801,2.6117,2.6254,49200.0],["1998-05-20",2.6117,2.6254,2.598,2.6117,17700.0],["1998-05-21",2.598,2.6117,2.5707,2.5707,7700.0],["1998-05-22",2.598,2.598,2.5023,2.5707,19600.0],["1998-05-26",2.5707,2.5707,2.4613,2.475,38800.0],["1998-05-27",2.4476,2.4476,2.3656,2.3793,49400.0],["1998-05-28",2.3793,2.3929,2.3382,2.3519,27900.0],["1998-05-29",2.3656,2.4066,2.3519,2.4066,16400.0],["1998-06-01",2.434,2.4886,2.4066,2.475,20100.0],["1998-06-02",2.475,2.5023,2.4613,2.475,18900.0],["1998-06-03",2.5023,2.5023,2.4476,2.4613,7400.0],["1998-06-04",2.434,2.4476,2.4066,2.4203,14100.0],["1998-06-05",2.4203,2.4613,2.4203,2.4476,13200.0],["1998-06-08",2.434,2.4887,2.4203,2.4476,13500.0],["1998-06-09",2.434,2.4613,2.4203,2.434,20300.0],["1998-06-10",2.4203,2.4887,2.4203,2.4613,32000.0],["1998-06-11",2.4476,2.4887,2.4476,2.4887,5100.0],["1998-06-12",2.475,2.5023,2.4613,2.475,14700.0],["1998-06-15",2.475,2.4886,2.475,2.475,16500.0],["1998-06-16",2.4887,2.5297,2.4203,2.5023,62800.0],["1998-06-17",2.5023,2.516,2.434,2.4887,17600.0],["1998-06-18",2.4613,2.5433,2.434,2.516,189300.0],["1998-06-19",2.4886,2.5707,2.4886,2.557,12900.0],["1998-06-22",2.557,2.5707,2.5297,2.5433,3800.0],["1998-06-23",2.5707,2.5707,2.5297,2.5297,15600.0],["1998-06-24",2.516,2.5433,2.516,2.516,22700.0],["1998-06-25",2.516,2.598,2.4887,2.598,18700.0],["1998-06-26",2.6117,2.6117,2.5844,2.598,9100.0],["1998-06-29",2.598,2.6117,2.5433,2.598,21900.0],["1998-06-30",2.6117,2.6117,2.5433,2.5433,16200.0],["1998-07-01",2.5707,2.598,2.5433,2.5707,18600.0],["1998-07-02",2.557,2.5707,2.5297,2.5297,9900.0],["1998-07-06",2.516,2.557,2.516,2.557,11400.0],["1998-07-07",2.5297,2.598,2.5297,2.5433,35600.0],["1998-07-08",2.5433,2.6117,2.5433,2.557,14500.0],["1998-07-09",2.557,2.6117,2.5433,2.598,11200.0],["1998-07-10",2.5844,2.598,2.5707,2.5707,13100.0],["1998-07-13",2.5635,2.6189,2.5635,2.6051,11500.0],["1998-07-14",2.5773,2.6328,2.5773,2.6051,15800.0],["1998-07-15",2.5773,2.6051,2.5635,2.5635,22400.0],["1998-07-16",2.5635,2.6466,2.5635,2.6466,18500.0],["1998-07-17",2.6466,2.6605,2.5912,2.5912,20100.0],["1998-07-20",2.6189,2.6189,2.5912,2.6051,3000.0],["1998-07-21",2.5773,2.5773,2.5358,2.5496,27700.0],["1998-07-22",2.5358,2.5496,2.5219,2.5358,20700.0],["1998-07-23",2.5496,2.5496,2.4942,2.4942,20400.0],["1998-07-24",2.4942,2.4942,2.4526,2.4526,11200.0],["1998-07-27",2.4249,2.4249,2.3972,2.3972,10700.0],["1998-07-28",2.3972,2.4249,2.3972,2.3972,14800.0],["1998-07-29",2.4249,2.4249,2.3972,2.3972,4400.0],["1998-07-30",2.3972,2.4249,2.3972,2.4111,5400.0],["1998-07-31",2.4249,2.4249,2.3972,2.3972,10300.0],["1998-08-03",2.4249,2.4249,2.3972,2.4111,14400.0],["1998-08-04",2.4388,2.4388,2.3833,2.4249,13800.0],["1998-08-05",2.3972,2.3972,2.3279,2.3556,37200.0],["1998-08-06",2.3695,2.3695,2.2448,2.2586,21100.0],["1998-08-07",2.2586,2.2725,2.2586,2.2586,15900.0],["1998-08-10",2.2725,2.2725,2.2448,2.2448,19500.0],["1998-08-11",2.2448,2.3141,2.2032,2.3141,47600.0],["1998-08-12",2.3418,2.3972,2.3418,2.3695,44500.0],["1998-08-13",2.3695,2.3972,2.3418,2.3695,23900.0],["1998-08-14",2.3695,2.3834,2.3279,2.3556,39200.0],["1998-08-17",2.3972,2.4111,2.3556,2.3834,96900.0],["1998-08-18",2.4111,2.4249,2.3695,2.3695,7500.0],["1998-08-19",2.4111,2.4388,2.4111,2.4249,25800.0],["1998-08-20",2.3695,2.4388,2.3695,2.3834,3700.0],["1998-08-21",2.3695,2.4111,2.3556,2.3972,8600.0],["1998-08-24",2.3834,2.4249,2.3556,2.4111,26100.0],["1998-08-25",2.4249,2.4249,2.3695,2.3972,16700.0],["1998-08-26",2.4249,2.4249,2.4111,2.4111,7200.0],["1998-08-27",2.3695,2.3834,2.2448,2.2448,15700.0],["1998-08-28",2.2448,2.3141,2.2309,2.3002,12700.0],["1998-08-31",2.2864,2.3141,2.2309,2.2309,42000.0],["1998-09-01",2.2309,2.2448,2.1894,2.2171,46100.0],["1998-09-02",2.2171,2.2864,2.2171,2.2864,17500.0],["1998-09-03",2.2725,2.2864,2.2171,2.2448,18400.0],["1998-09-04",2.2309,2.2309,2.1894,2.1894,40000.0],["1998-09-08",2.1616,2.1894,2.0924,2.1062,15600.0],["1998-09-09",2.1062,2.1062,2.0508,2.0785,36700.0],["1998-09-10",2.0785,2.2171,2.0785,2.2032,80800.0],["1998-09-11",2.2171,2.2586,2.2171,2.2448,13500.0],["1998-09-14",2.2725,2.2864,2.2586,2.2725,25000.0],["1998-09-15",2.2309,2.2725,2.2309,2.2448,28800.0],["1998-09-16",2.2448,2.3141,2.2448,2.3141,106400.0],["1998-09-17",2.2864,2.3141,2.2586,2.2725,8800.0],["1998-09-18",2.2448,2.2586,2.2171,2.2586,6600.0],["1998-09-21",2.2725,2.2725,2.2171,2.2309,7800.0],["1998-09-22",2.2448,2.2586,2.2032,2.2032,39400.0],["1998-09-23",2.2309,2.2448,2.2171,2.2309,4700.0],["1998-09-24",2.1616,2.2309,2.1616,2.2171,15600.0],["1998-09-25",2.1894,2.2309,2.1894,2.2309,11100.0],["1998-09-28",2.2032,2.2309,2.2032,2.2309,16700.0],["1998-09-29",2.2309,2.2448,2.2032,2.2309,7500.0],["1998-09-30",2.2032,2.2171,2.1755,2.2171,21500.0],["1998-10-01",2.2032,2.2725,2.1478,2.1616,16900.0],["1998-10-02",2.1616,2.2171,2.1616,2.1755,16800.0],["1998-10-05",2.1755,2.2586,2.1616,2.2171,7400.0],["1998-10-06",2.2171,2.2725,2.2171,2.2725,13600.0],["1998-10-07",2.2448,2.2448,2.1894,2.2309,8000.0],["1998-10-08",2.2309,2.2309,2.1894,2.2309,49400.0],["1998-10-09",2.2309,2.2309,2.1894,2.1894,15600.0],["1998-10-12",2.1616,2.2032,2.1616,2.2032,13300.0],["1998-10-13",2.2032,2.2171,2.1616,2.1755,5600.0],["1998-10-14",2.1616,2.1616,2.1478,2.1478,22500.0],["1998-10-15",2.1123,2.1686,2.1123,2.1405,19100.0],["1998-10-16",2.1264,2.1545,2.1264,2.1545,16300.0],["1998-10-19",2.1264,2.1968,2.1264,2.1545,24100.0],["1998-10-20",2.1545,2.225,2.1264,2.1405,37400.0],["1998-10-21",2.1686,2.225,2.1545,2.1968,20900.0],["1998-10-22",2.1968,2.239,2.1968,2.2109,21700.0],["1998-10-23",2.1827,2.225,2.1827,2.2109,18500.0],["1998-10-26",2.2109,2.2109,2.1405,2.1405,53700.0],["1998-10-27",2.1686,2.239,2.1686,2.225,13500.0],["1998-10-28",2.225,2.225,2.1686,2.1686,10000.0],["1998-10-29",2.1827,2.2109,2.1686,2.1827,2500.0],["1998-10-30",2.1827,2.2672,2.1827,2.2531,44900.0],["1998-11-02",2.2813,2.3094,2.2813,2.3094,18000.0],["1998-11-03",2.3094,2.3094,2.2813,2.3094,64900.0],["1998-11-04",2.3235,2.3939,2.3094,2.3799,19500.0],["1998-11-05",2.3517,2.3939,2.3094,2.3658,15300.0],["1998-11-06",2.3939,2.408,2.3376,2.3376,25200.0],["1998-11-09",2.3235,2.3235,2.3235,2.3235,100.0],["1998-11-10",2.3376,2.408,2.3235,2.408,34100.0],["1998-11-11",2.3939,2.4362,2.3939,2.3939,12200.0],["1998-11-12",2.3658,2.4221,2.3517,2.4221,36100.0],["1998-11-13",2.3939,2.4362,2.3376,2.3376,53100.0],["1998-11-16",2.3517,2.3658,2.3376,2.3658,25800.0],["1998-11-17",2.3376,2.3517,2.3095,2.3376,5500.0],["1998-11-18",2.3517,2.3517,2.2531,2.3235,30800.0],["1998-11-19",2.3376,2.3799,2.1686,2.3658,20500.0],["1998-11-20",2.3376,2.3799,2.3094,2.3799,29800.0],["1998-11-23",2.3799,2.3939,2.3376,2.3658,10300.0],["1998-11-24",2.3517,2.3658,2.3094,2.3094,15500.0],["1998-11-25",2.2813,2.3094,2.2672,2.2813,2700.0],["1998-11-27",2.2813,2.2813,2.2813,2.2813,2000.0],["1998-11-30",2.2813,2.3658,2.2813,2.3658,17800.0],["1998-12-01",2.3658,2.4503,2.3376,2.4362,62500.0],["1998-12-02",2.4221,2.4362,2.3939,2.4221,5800.0],["1998-12-03",2.3939,2.3939,2.3658,2.3658,7800.0],["1998-12-04",2.3799,2.3799,2.2813,2.2813,9200.0],["1998-12-07",2.3235,2.3517,2.3094,2.3094,8800.0],["1998-12-08",2.3376,2.3939,2.3376,2.3658,70700.0],["1998-12-09",2.3658,2.3939,2.3376,2.3939,18400.0],["1998-12-10",2.3939,2.408,2.3799,2.408,23700.0],["1998-12-11",2.3939,2.408,2.3939,2.3939,6700.0],["1998-12-14",2.408,2.408,2.3376,2.3658,11700.0],["1998-12-15",2.3658,2.3939,2.3376,2.3658,9000.0],["1998-12-16",2.3658,2.3939,2.3517,2.3517,9600.0],["1998-12-17",2.3517,2.3517,2.3094,2.3094,10600.0],["1998-12-18",2.3235,2.3235,2.2813,2.3235,8700.0],["1998-12-21",2.3517,2.3517,2.239,2.2813,29000.0],["1998-12-22",2.2531,2.2813,2.225,2.2813,32700.0],["1998-12-23",2.2813,2.3376,2.2672,2.3094,30200.0],["1998-12-24",2.2954,2.2954,2.1968,2.225,12900.0],["1998-12-28",2.2109,2.2813,2.1686,2.2813,25300.0],["1998-12-29",2.2954,2.2954,2.2531,2.2672,8000.0],["1998-12-30",2.239,2.3094,2.2109,2.2531,27300.0],["1998-12-31",2.239,2.2813,2.239,2.239,6400.0],["1999-01-04",2.239,2.3094,2.239,2.3094,10300.0],["1999-01-05",2.2813,2.3094,2.2813,2.2813,22700.0],["1999-01-06",2.2813,2.3376,2.2813,2.3094,39100.0],["1999-01-07",2.2813,2.3376,2.2813,2.2813,29900.0],["1999-01-08",2.2813,2.408,2.2813,2.3376,34500.0],["1999-01-11",2.3376,2.3376,2.2954,2.3094,43100.0],["1999-01-12",2.3095,2.3376,2.2813,2.3376,34800.0],["1999-01-13",2.3094,2.3376,2.2954,2.3094,19300.0],["1999-01-14",2.302,2.3449,2.302,2.3449,4400.0],["1999-01-15",2.302,2.3306,2.302,2.3306,4000.0],["1999-01-19",2.3163,2.3449,2.3163,2.3449,42100.0],["1999-01-20",2.3449,2.3449,2.3163,2.3163,46800.0],["1999-01-21",2.302,2.3163,2.2877,2.3163,8500.0],["1999-01-22",2.2877,2.2877,2.2591,2.2734,16200.0],["1999-01-25",2.302,2.3306,2.2877,2.3163,15900.0],["1999-01-26",2.3163,2.3306,2.2305,2.2734,21200.0],["1999-01-27",2.302,2.3163,2.2162,2.2734,22500.0],["1999-01-28",2.2591,2.2877,2.2305,2.2591,10500.0],["1999-01-29",2.2734,2.2734,2.2019,2.2019,263300.0],["1999-02-01",2.2162,2.2305,2.1876,2.1876,28600.0],["1999-02-02",2.1876,2.2591,2.1733,2.1733,23000.0],["1999-02-03",2.1876,2.2448,2.1447,2.2305,27100.0],["1999-02-04",2.2019,2.2019,2.1018,2.1447,52300.0],["1999-02-05",2.0875,2.1876,2.0875,2.1876,17300.0],["1999-02-08",2.1733,2.1733,2.159,2.159,4200.0],["1999-02-09",2.1447,2.1876,2.1447,2.1733,11900.0],["1999-02-10",2.1733,2.1876,2.1733,2.1876,4800.0],["1999-02-11",2.1733,2.2019,2.1733,2.1733,11600.0],["1999-02-12",2.1733,2.1733,2.0446,2.0589,40600.0],["1999-02-16",2.0589,2.159,2.0446,2.1447,24400.0],["1999-02-17",2.1447,2.1733,2.1161,2.1733,11700.0],["1999-02-18",2.1447,2.1733,2.1447,2.159,28700.0],["1999-02-19",2.159,2.159,2.1447,2.1447,16700.0],["1999-02-22",2.1447,2.159,2.1447,2.1447,19300.0],["1999-02-23",2.159,2.159,2.1304,2.1304,6500.0],["1999-02-24",2.1018,2.1018,2.0303,2.0589,112600.0],["1999-02-25",2.0446,2.0589,2.0303,2.0589,11600.0],["1999-02-26",2.0446,2.0875,2.0446,2.0446,30700.0],["1999-03-01",2.0446,2.0589,2.0303,2.0303,18200.0],["1999-03-02",2.0303,2.0446,2.0303,2.0446,3900.0],["1999-03-03",2.0161,2.0446,2.0018,2.0303,15100.0],["1999-03-04",2.0018,2.0303,1.9875,2.0018,29900.0],["1999-03-05",2.0161,2.0303,2.0161,2.0303,15400.0],["1999-03-08",2.0018,2.0446,1.9875,2.0018,70900.0],["1999-03-09",2.0018,2.016,1.9875,1.9875,6600.0],["1999-03-10",2.0018,2.0018,1.9446,1.9732,41400.0],["1999-03-11",1.9732,1.9875,1.9589,1.9732,26300.0],["1999-03-12",1.9732,1.9875,1.9589,1.9875,30900.0],["1999-03-15",1.9589,1.9875,1.9589,1.9732,24200.0],["1999-03-16",1.9732,2.0018,1.9589,1.9732,23700.0],["1999-03-17",2.0018,2.016,1.9875,2.016,39600.0],["1999-03-18",2.0161,2.0303,1.9732,2.0303,13600.0],["1999-03-19",2.0303,2.0303,2.0018,2.0018,60800.0],["1999-03-22",2.0018,2.0018,1.9875,2.0018,8600.0],["1999-03-23",1.9875,1.9875,1.9732,1.9875,23400.0],["1999-03-24",1.9875,1.9875,1.9446,1.9589,24500.0],["1999-03-25",1.9303,1.9875,1.9303,1.9446,47700.0],["1999-03-26",1.9732,2.0018,1.9589,1.9875,20400.0],["1999-03-29",1.9875,1.9875,1.9446,1.9446,29600.0],["1999-03-30",1.9446,1.9446,1.916,1.9446,22300.0],["1999-03-31",1.9303,1.9303,1.8445,1.8445,58600.0],["1999-04-01",1.8731,1.9446,1.8731,1.9446,35200.0],["1999-04-05",1.9732,1.9732,1.8874,1.916,42600.0],["1999-04-06",1.9303,1.9732,1.9303,1.9303,20000.0],["1999-04-07",1.9303,1.9303,1.8445,1.8731,39600.0],["1999-04-08",1.8445,1.8588,1.8302,1.8445,32400.0],["1999-04-09",1.8445,1.8731,1.8016,1.8016,26600.0],["1999-04-12",1.8302,1.8445,1.8159,1.8445,23100.0],["1999-04-13",1.8515,1.8952,1.8369,1.8515,55100.0],["1999-04-14",1.866,1.9098,1.866,1.8952,31700.0],["1999-04-15",1.9098,1.9244,1.9098,1.9098,13700.0],["1999-04-16",1.9244,2.0701,1.9098,2.0701,118500.0],["1999-04-19",2.041,2.0847,2.0264,2.0701,51100.0],["1999-04-20",2.0701,2.0701,1.9681,1.9681,37300.0],["1999-04-21",1.9681,2.041,1.9681,2.0264,19000.0],["1999-04-22",2.0118,2.0264,1.9973,1.9973,41100.0],["1999-04-23",1.9973,2.0118,1.9973,1.9973,9500.0],["1999-04-26",1.9973,2.0556,1.9973,2.0556,19600.0],["1999-04-27",2.0556,2.0701,2.0264,2.0701,12300.0],["1999-04-28",2.0556,2.0701,2.041,2.0701,13600.0],["1999-04-29",2.0556,2.0701,2.0264,2.041,61200.0],["1999-04-30",2.041,2.0701,2.041,2.0556,16500.0],["1999-05-03",2.0556,2.0993,2.041,2.0993,17000.0],["1999-05-04",2.0993,2.1139,1.9535,1.9535,51800.0],["1999-05-05",1.9535,2.0264,1.9535,2.0118,17000.0],["1999-05-06",2.0264,2.0701,2.0118,2.0556,14900.0],["1999-05-07",2.0701,2.0701,1.9389,1.9827,42400.0],["1999-05-10",2.0118,2.0556,1.9973,2.0556,25500.0],["1999-05-11",2.0701,2.0701,2.0264,2.0556,10000.0],["1999-05-12",2.0264,2.0701,2.0264,2.0701,11000.0],["1999-05-13",2.041,2.0847,2.0118,2.0556,54800.0],["1999-05-14",2.0118,2.041,1.9827,1.9827,34200.0],["1999-05-17",1.9827,2.0264,1.9827,2.0118,24300.0],["1999-05-18",2.0264,2.0264,2.0118,2.0118,8000.0],["1999-05-19",2.0118,2.0118,1.9827,1.9973,14900.0],["1999-05-20",1.9973,2.0264,1.9973,2.0264,12900.0],["1999-05-21",2.0264,2.041,1.9973,2.0264,49700.0],["1999-05-24",2.0264,2.0264,1.9973,2.0118,162100.0],["1999-05-25",2.0118,2.0264,1.9973,2.0264,37200.0],["1999-05-26",2.041,2.041,1.9827,2.0118,48300.0],["1999-05-27",1.9973,2.0264,1.9973,2.0264,7900.0],["1999-05-28",2.0118,2.0264,2.0118,2.0118,7000.0],["1999-06-01",2.041,2.143,2.041,2.0847,181700.0],["1999-06-02",2.0847,2.0993,2.0701,2.0701,91000.0],["1999-06-03",2.0556,2.0847,2.0118,2.0847,81400.0],["1999-06-04",2.0847,2.0847,2.0118,2.0701,120200.0],["1999-06-07",2.0701,2.0847,2.041,2.0847,29800.0],["1999-06-08",2.0993,2.1285,2.0701,2.0847,39000.0],["1999-06-09",2.0847,2.0993,2.0556,2.0701,16400.0],["1999-06-10",2.0847,2.0993,2.0701,2.0993,25400.0],["1999-06-11",2.0701,2.0847,2.0701,2.0701,67800.0],["1999-06-14",2.0993,2.1139,2.0264,2.041,65200.0],["1999-06-15",2.0556,2.0701,2.0264,2.0556,26500.0],["1999-06-16",2.0556,2.0556,1.9827,1.9827,112100.0],["1999-06-17",1.9681,1.9827,1.9681,1.9827,120000.0],["1999-06-18",1.9827,1.9827,1.9681,1.9827,109300.0],["1999-06-21",1.9827,2.0118,1.9681,1.9827,78100.0],["1999-06-22",1.9827,2.0701,1.9681,2.0701,80500.0],["1999-06-23",2.0701,2.0701,1.9535,1.9827,97600.0],["1999-06-24",1.9827,1.9827,1.9389,1.9681,54500.0],["1999-06-25",1.9681,1.9827,1.9535,1.9827,55900.0],["1999-06-28",1.9827,2.0264,1.9827,2.0118,25400.0],["1999-06-29",2.0118,2.041,1.9827,2.0264,155200.0],["1999-06-30",2.041,2.0556,1.9681,1.9973,67200.0],["1999-07-01",2.0118,2.0118,1.9681,1.9681,92600.0],["1999-07-02",1.9827,2.0118,1.9535,2.0118,80100.0],["1999-07-06",1.9973,2.041,1.9973,2.0264,38800.0],["1999-07-07",2.0264,2.1139,2.0264,2.0993,159900.0],["1999-07-08",2.1139,2.2742,2.1139,2.1722,160800.0],["1999-07-09",2.2014,2.2159,2.1868,2.2159,29900.0],["1999-07-12",2.2159,2.2742,2.2159,2.2305,69800.0],["1999-07-13",2.1934,2.2675,2.1489,2.2379,48400.0],["1999-07-14",2.2527,2.2675,2.2379,2.2675,29500.0],["1999-07-15",2.2675,2.2675,2.1638,2.1934,22000.0],["1999-07-16",2.1934,2.1934,2.1786,2.1786,20000.0],["1999-07-19",2.1638,2.1638,2.1489,2.1489,22900.0],["1999-07-20",2.1489,2.1489,2.0748,2.0748,61900.0],["1999-07-21",2.0897,2.1341,2.0897,2.1045,23800.0],["1999-07-22",2.1489,2.1638,2.0897,2.1045,20400.0],["1999-07-23",2.1341,2.1489,2.1341,2.1489,17400.0],["1999-07-26",2.1341,2.1638,2.1341,2.1489,19400.0],["1999-07-27",2.1786,2.2379,2.1638,2.1934,21300.0],["1999-07-28",2.223,2.2379,2.2082,2.2082,25700.0],["1999-07-29",2.2082,2.2527,2.2082,2.223,29300.0],["1999-07-30",2.2379,2.2379,2.1934,2.1934,7200.0],["1999-08-02",2.2082,2.2527,2.1934,2.1934,9500.0],["1999-08-03",2.2082,2.2527,2.1786,2.2082,28200.0],["1999-08-04",2.1934,2.2379,2.1934,2.1934,55500.0],["1999-08-05",2.2082,2.223,2.1045,2.1341,57500.0],["1999-08-06",2.1934,2.1934,2.0748,2.1341,11700.0],["1999-08-09",2.1341,2.1638,2.1193,2.1489,18100.0],["1999-08-10",2.1341,2.1341,2.0748,2.1193,12300.0],["1999-08-11",2.1193,2.1341,2.1045,2.1341,20700.0],["1999-08-12",2.1193,2.1341,2.0748,2.1193,13800.0],["1999-08-13",2.1045,2.1489,2.1045,2.1341,6300.0],["1999-08-16",2.1193,2.1341,2.06,2.0897,22700.0],["1999-08-17",2.0897,2.1341,2.0748,2.1045,48900.0],["1999-08-18",2.0748,2.1934,2.0748,2.1638,27600.0],["1999-08-19",2.1786,2.1786,2.1341,2.1341,15400.0],["1999-08-20",2.1341,2.1341,2.1193,2.1341,14300.0],["1999-08-23",2.1341,2.1638,2.1341,2.1341,48600.0],["1999-08-24",2.1341,2.1341,2.1193,2.1341,10500.0],["1999-08-25",2.1045,2.1341,2.1045,2.1193,22200.0],["1999-08-26",2.0897,2.1341,2.0748,2.1193,14800.0],["1999-08-27",2.1193,2.1193,2.1045,2.1045,13500.0],["1999-08-30",2.1045,2.1193,2.0897,2.1045,10300.0],["1999-08-31",2.1045,2.1193,2.1045,2.1045,5800.0],["1999-09-01",2.1193,2.1193,2.0452,2.0452,25900.0],["1999-09-02",2.0452,2.0452,2.0156,2.0156,31700.0],["1999-09-03",2.0156,2.0304,1.9859,1.9859,59600.0],["1999-09-07",2.0007,2.0007,1.897,1.9266,91300.0],["1999-09-08",1.9266,1.9563,1.897,1.897,62600.0],["1999-09-09",1.9266,1.9563,1.897,1.9266,94700.0],["1999-09-10",1.9415,1.9711,1.9415,1.9563,17200.0],["1999-09-13",1.9711,1.9859,1.9266,1.9415,16600.0],["1999-09-14",1.897,2.0007,1.897,1.9563,594300.0],["1999-09-15",1.9711,2.0007,1.9563,1.9711,31500.0],["1999-09-16",1.9711,2.0156,1.9711,2.0007,20100.0],["1999-09-17",1.9859,2.0304,1.9859,2.0304,9000.0],["1999-09-20",2.0304,2.0748,2.0304,2.06,17000.0],["1999-09-21",2.0897,2.1045,2.0897,2.0897,35700.0],["1999-09-22",2.0897,2.1341,2.0897,2.1045,29500.0],["1999-09-23",2.1045,2.1341,2.0897,2.1341,76500.0],["1999-09-24",2.1193,2.1489,2.1045,2.1193,18700.0],["1999-09-27",2.0897,2.1341,2.0748,2.1193,28600.0],["1999-09-28",2.1045,2.1193,2.0897,2.1193,28400.0],["1999-09-29",2.0897,2.1045,2.0748,2.0897,12000.0],["1999-09-30",2.1045,2.1193,2.06,2.1045,24600.0],["1999-10-01",2.1045,2.1193,2.0897,2.1045,37900.0],["1999-10-04",2.1045,2.1934,2.1045,2.1934,22900.0],["1999-10-05",2.2082,2.2823,2.1934,2.2527,44700.0],["1999-10-06",2.2527,2.2675,2.1934,2.2082,29300.0],["1999-10-07",2.1934,2.223,2.1638,2.1638,7700.0],["1999-10-08",2.1341,2.1638,2.1193,2.1341,10700.0],["1999-10-11",2.1341,2.1489,2.1341,2.1489,1600.0],["1999-10-12",2.1786,2.1786,2.0897,2.1193,16300.0],["1999-10-13",2.1045,2.1489,2.1045,2.1341,15900.0],["1999-10-14",2.1263,2.1715,2.1263,2.1715,15800.0],["1999-10-15",2.1564,2.1564,2.1564,2.1564,5100.0],["1999-10-18",2.1564,2.1715,2.0961,2.1564,36400.0],["1999-10-19",2.1263,2.1263,2.0358,2.1112,43600.0],["1999-10-20",2.1112,2.1414,2.081,2.1414,17600.0],["1999-10-21",2.1564,2.2168,2.1263,2.2017,17500.0],["1999-10-22",2.2168,2.2318,2.1564,2.1564,9700.0],["1999-10-25",2.1414,2.2017,2.0961,2.2017,47700.0],["1999-10-26",2.1715,2.1866,2.1414,2.1564,26500.0],["1999-10-27",2.1263,2.1564,2.1112,2.1564,11000.0],["1999-10-28",2.1564,2.1564,2.1263,2.1263,9300.0],["1999-10-29",2.1112,2.1414,2.0961,2.1263,30400.0],["1999-11-01",2.1564,2.1866,2.1263,2.1715,17900.0],["1999-11-02",2.1414,2.1715,2.1414,2.1564,17000.0],["1999-11-03",2.1564,2.1715,2.1414,2.1715,13000.0],["1999-11-04",2.1715,2.1715,2.1414,2.1564,20700.0],["1999-11-05",2.1564,2.1715,2.1414,2.1414,12000.0],["1999-11-08",2.1414,2.1715,2.1414,2.1414,26300.0],["1999-11-09",2.1263,2.1564,2.1263,2.1564,34400.0],["1999-11-10",2.1414,2.1564,2.1414,2.1564,12600.0],["1999-11-11",2.1414,2.1564,2.1414,2.1414,12500.0],["1999-11-12",2.1414,2.1715,2.1414,2.1715,7300.0],["1999-11-15",2.1564,2.1715,2.1414,2.1564,11400.0],["1999-11-16",2.1414,2.1715,2.1414,2.1564,3400.0],["1999-11-17",2.1715,2.2017,2.1715,2.1715,17400.0],["1999-11-18",2.1715,2.1715,2.1715,2.1715,11100.0],["1999-11-19",2.1564,2.1715,2.1414,2.1414,11000.0],["1999-11-22",2.1414,2.2017,2.1414,2.1414,17100.0],["1999-11-23",2.1263,2.1564,2.1263,2.1263,19500.0],["1999-11-24",2.1263,2.1866,2.1263,2.1866,10100.0],["1999-11-26",2.1866,2.2017,2.1715,2.2017,1300.0],["1999-11-29",2.1866,2.2017,2.1564,2.1564,24100.0],["1999-11-30",2.1564,2.1564,2.1564,2.1564,0.0],["1999-12-01",2.1414,2.1715,2.1414,2.1715,6800.0],["1999-12-02",2.1564,2.1564,2.1263,2.1263,12300.0],["1999-12-03",2.1263,2.1414,2.1263,2.1414,18500.0],["1999-12-06",2.1263,2.1564,2.1263,2.1263,8200.0],["1999-12-07",2.1263,2.1263,2.0961,2.1263,16800.0],["1999-12-08",2.0961,2.0961,2.0509,2.0509,23000.0],["1999-12-09",2.066,2.066,2.0358,2.0509,19000.0],["1999-12-10",2.0509,2.0509,2.0056,2.0207,31000.0],["1999-12-13",2.0056,2.0358,1.9001,1.9152,68500.0],["1999-12-14",1.9152,1.9302,1.8096,1.8548,133400.0],["1999-12-15",1.8699,1.9001,1.8398,1.8398,72000.0],["1999-12-16",1.8548,1.8699,1.8398,1.8398,202800.0],["1999-12-17",1.8548,1.8699,1.8247,1.8699,71700.0],["1999-12-20",1.8699,1.9152,1.8398,1.8699,313300.0],["1999-12-21",1.9001,1.9302,1.8699,1.9001,30000.0],["1999-12-22",1.9001,1.9302,1.8247,1.9302,36500.0],["1999-12-23",1.9001,1.9302,1.885,1.9001,25900.0],["1999-12-27",1.9001,1.9001,1.8096,1.8398,46200.0],["1999-12-28",1.8096,1.9001,1.8096,1.8398,49200.0],["1999-12-29",1.8699,1.9001,1.8398,1.9001,17800.0],["1999-12-30",1.9152,1.9152,1.8548,1.8548,25500.0],["1999-12-31",1.8548,1.8699,1.8398,1.8699,14300.0],["2000-01-03",1.9001,1.9152,1.8699,1.9152,12700.0],["2000-01-04",1.9152,1.9302,1.8699,1.8699,10600.0],["2000-01-05",1.8699,1.9152,1.8699,1.9001,10800.0],["2000-01-06",1.8548,1.8699,1.8548,1.8699,20100.0],["2000-01-07",1.9001,1.9001,1.8548,1.9001,19800.0],["2000-01-10",1.9302,1.9906,1.9302,1.9906,17100.0],["2000-01-11",1.9604,1.9604,1.9152,1.9152,36400.0],["2000-01-12",1.9302,1.9302,1.9001,1.9152,8600.0],["2000-01-13",1.9072,1.9687,1.9072,1.9225,30000.0],["2000-01-14",1.9379,1.9533,1.9225,1.9533,28700.0],["2000-01-18",1.9687,1.9687,1.9379,1.9687,24700.0],["2000-01-19",1.9687,2.0302,1.9687,1.9994,12300.0],["2000-01-20",1.9841,2.0148,1.9687,1.9841,12900.0],["2000-01-21",1.9994,2.0302,1.9841,1.9994,16800.0],["2000-01-24",1.9687,1.9841,1.9072,1.9687,22100.0],["2000-01-25",1.9379,1.9994,1.9379,1.9687,12000.0],["2000-01-26",1.9379,1.9533,1.9225,1.9533,44000.0],["2000-01-27",1.9533,1.9687,1.9379,1.9379,18000.0],["2000-01-28",1.9379,1.9379,1.9379,1.9379,5900.0],["2000-01-31",1.9379,1.9456,1.9072,1.9379,42600.0],["2000-02-01",1.9379,1.9687,1.9379,1.9687,14700.0],["2000-02-02",1.9687,1.9687,1.9533,1.9533,19200.0],["2000-02-03",1.9687,1.9687,1.9533,1.9687,8600.0],["2000-02-04",1.9379,1.9533,1.9379,1.9533,3700.0],["2000-02-07",1.9379,1.9379,1.9072,1.9379,20400.0],["2000-02-08",1.9379,1.9533,1.9072,1.9379,14300.0],["2000-02-09",1.9072,1.9072,1.8918,1.8918,10100.0],["2000-02-10",1.8918,1.9225,1.8149,1.8764,56800.0],["2000-02-11",1.861,1.8918,1.8303,1.8303,20000.0],["2000-02-14",1.8918,1.9072,1.861,1.8918,15300.0],["2000-02-15",1.9225,1.9533,1.8918,1.9533,15700.0],["2000-02-16",1.9533,1.9533,1.9072,1.9379,19100.0],["2000-02-17",1.9533,1.9533,1.8764,1.9225,31700.0],["2000-02-18",1.9225,1.9379,1.861,1.8764,15300.0],["2000-02-22",1.8764,1.9225,1.8456,1.9225,11800.0],["2000-02-23",1.9225,1.9225,1.8149,1.8456,39100.0],["2000-02-24",1.8303,1.8764,1.7841,1.7841,14900.0],["2000-02-25",1.8149,1.8456,1.7841,1.8149,12700.0],["2000-02-28",1.8149,1.8456,1.7841,1.7995,21800.0],["2000-02-29",1.7841,1.8149,1.7534,1.7995,9900.0],["2000-03-01",1.7534,1.8303,1.7226,1.8149,44500.0],["2000-03-02",1.8456,1.8456,1.7534,1.7687,14900.0],["2000-03-03",1.7841,1.7995,1.7687,1.7841,16000.0],["2000-03-06",1.7687,1.7841,1.7687,1.7687,20500.0],["2000-03-07",1.7687,1.7995,1.7687,1.7841,8400.0],["2000-03-08",1.7841,1.7995,1.7687,1.7687,6500.0],["2000-03-09",1.7687,1.7841,1.7534,1.7841,19100.0],["2000-03-10",1.7841,1.7995,1.7534,1.7534,42000.0],["2000-03-13",1.7534,1.7841,1.738,1.7534,23500.0],["2000-03-14",1.7687,1.7687,1.7534,1.7687,5100.0],["2000-03-15",1.7534,1.7995,1.738,1.7534,33400.0],["2000-03-16",1.7841,1.7995,1.7534,1.7534,96100.0],["2000-03-17",1.7534,1.7841,1.7534,1.7687,26800.0],["2000-03-20",1.7841,1.7995,1.7687,1.7841,18400.0],["2000-03-21",1.7841,1.7995,1.7687,1.7687,11500.0],["2000-03-22",1.7687,1.8303,1.7687,1.8149,15700.0],["2000-03-23",1.8149,1.8303,1.7687,1.7841,17300.0],["2000-03-24",1.7841,1.8303,1.7534,1.7534,42800.0],["2000-03-27",1.738,1.7534,1.7072,1.7072,68400.0],["2000-03-28",1.7072,1.738,1.6918,1.6918,41300.0],["2000-03-29",1.7226,1.738,1.7072,1.7072,24700.0],["2000-03-30",1.6918,1.7687,1.6765,1.7687,56600.0],["2000-03-31",1.7534,1.8303,1.7534,1.7841,15100.0],["2000-04-03",1.7534,1.7841,1.7072,1.7226,28400.0],["2000-04-04",1.738,1.7841,1.738,1.7534,21900.0],["2000-04-05",1.7534,1.8303,1.7534,1.8303,41600.0],["2000-04-06",1.8303,1.8456,1.7995,1.8149,32400.0],["2000-04-07",1.7995,1.8149,1.7995,1.7995,32500.0],["2000-04-10",1.8149,1.8149,1.7995,1.7995,13700.0],["2000-04-11",1.7841,1.8149,1.7841,1.8149,32800.0],["2000-04-12",1.8149,1.8456,1.7687,1.7841,54700.0],["2000-04-13",1.7917,1.8074,1.7759,1.7917,43000.0],["2000-04-14",1.8231,1.8545,1.7917,1.8231,20800.0],["2000-04-17",1.8231,1.886,1.8231,1.8231,56100.0],["2000-04-18",1.8388,1.8545,1.7602,1.7759,60800.0],["2000-04-19",1.7917,1.8074,1.7602,1.7917,27900.0],["2000-04-20",1.7759,1.8074,1.7759,1.7917,13400.0],["2000-04-24",1.7759,1.7917,1.7602,1.7759,21200.0],["2000-04-25",1.7759,1.7917,1.7445,1.7917,98200.0],["2000-04-26",1.7917,1.7917,1.7445,1.7602,61300.0],["2000-04-27",1.7602,1.7602,1.6974,1.6974,62900.0],["2000-04-28",1.7131,1.7288,1.6816,1.6974,65400.0],["2000-05-01",1.7917,1.9488,1.7759,1.9488,211200.0],["2000-05-02",1.9017,2.0117,1.9017,1.9331,117300.0],["2000-05-03",1.9488,2.0431,1.9488,2.0117,48800.0],["2000-05-04",2.0431,2.0588,2.0117,2.0117,29500.0],["2000-05-05",2.0746,2.0746,2.0117,2.0431,30200.0],["2000-05-08",2.0117,2.0431,1.9331,1.996,22700.0],["2000-05-09",2.0431,2.0431,1.9803,2.0117,32200.0],["2000-05-10",1.996,2.0117,1.9488,1.9645,15500.0],["2000-05-11",1.9645,2.0117,1.9645,1.9645,14800.0],["2000-05-12",1.996,2.0117,1.9017,1.9017,15800.0],["2000-05-15",1.9331,1.9488,1.9017,1.9017,8900.0],["2000-05-16",1.9174,1.9488,1.9174,1.9488,14000.0],["2000-05-17",1.9174,1.9331,1.9017,1.9017,17400.0],["2000-05-18",1.886,1.9174,1.886,1.9174,22100.0],["2000-05-19",1.9331,1.9331,1.886,1.886,88900.0],["2000-05-22",1.886,1.9017,1.886,1.9017,15800.0],["2000-05-23",1.9017,1.9174,1.886,1.9017,12500.0],["2000-05-24",1.8702,1.9174,1.8702,1.886,20800.0],["2000-05-25",1.886,1.886,1.8702,1.886,18900.0],["2000-05-26",1.886,1.886,1.8545,1.886,27400.0],["2000-05-30",1.8702,1.886,1.8545,1.886,13700.0],["2000-05-31",1.9017,1.9017,1.8545,1.8545,15000.0],["2000-06-01",1.8545,1.8702,1.8545,1.8545,17300.0],["2000-06-02",1.8545,1.886,1.8545,1.8545,14400.0],["2000-06-05",1.8545,1.886,1.8545,1.886,13900.0],["2000-06-06",1.8545,1.8702,1.8231,1.8231,41900.0],["2000-06-07",1.8388,1.8545,1.7445,1.7602,146400.0],["2000-06-08",1.7602,1.7917,1.7288,1.7288,95300.0],["2000-06-09",1.7445,1.7445,1.6974,1.6974,238600.0],["2000-06-12",1.7131,1.886,1.7131,1.8702,143100.0],["2000-06-13",1.9017,1.9803,1.9017,1.9331,148800.0],["2000-06-14",1.9331,1.9331,1.9174,1.9331,43900.0],["2000-06-15",1.9174,1.9331,1.9017,1.9174,43400.0],["2000-06-16",1.9331,1.9331,1.9017,1.9174,37100.0],["2000-06-19",1.9331,1.9331,1.9017,1.9174,51100.0],["2000-06-20",1.9174,1.9174,1.8545,1.8545,59900.0],["2000-06-21",1.886,1.9803,1.8702,1.9331,43100.0],["2000-06-22",1.9331,1.996,1.9331,1.9803,28200.0],["2000-06-23",1.9803,2.0274,1.9803,2.0117,28100.0],["2000-06-26",2.0274,2.0274,1.9488,1.9645,111800.0],["2000-06-27",1.9803,1.996,1.9174,1.9488,30400.0],["2000-06-28",1.9488,1.996,1.9488,1.996,24900.0],["2000-06-29",1.996,1.996,1.996,1.996,9000.0],["2000-06-30",2.0117,2.0117,1.9803,2.0117,18500.0],["2000-07-03",2.0117,2.0117,1.996,1.996,2600.0],["2000-07-05",2.0117,2.0117,1.9645,1.9645,9600.0],["2000-07-06",1.9803,2.0117,1.9803,2.0117,22000.0],["2000-07-07",2.0117,2.0117,1.9803,1.996,14400.0],["2000-07-10",1.996,2.0117,1.9645,1.9803,24200.0],["2000-07-11",1.996,1.996,1.9645,1.996,13800.0],["2000-07-12",1.996,1.996,1.9645,1.996,17800.0],["2000-07-13",1.9716,2.0197,1.9556,1.9716,21400.0],["2000-07-14",1.9876,2.0197,1.9716,2.0197,18300.0],["2000-07-17",2.0357,2.0518,2.0197,2.0357,19300.0],["2000-07-18",2.0197,2.0357,1.9876,2.0197,21300.0],["2000-07-19",2.0197,2.0357,2.0037,2.0197,8800.0],["2000-07-20",2.0197,2.0357,1.9876,2.0037,21300.0],["2000-07-21",2.0197,2.0357,1.9876,1.9876,26200.0],["2000-07-24",2.0037,2.0518,1.9876,2.0518,13100.0],["2000-07-25",2.0357,2.0518,2.0197,2.0197,35100.0],["2000-07-26",2.0357,2.0678,2.0357,2.0678,27900.0],["2000-07-27",2.0838,2.0838,2.0357,2.0518,24600.0],["2000-07-28",2.0518,2.0518,2.0197,2.0197,17300.0],["2000-07-31",2.0197,2.0518,2.0197,2.0518,14000.0],["2000-08-01",2.0838,2.0838,2.0197,2.0197,22700.0],["2000-08-02",2.0357,2.0678,2.0037,2.0518,28800.0],["2000-08-03",2.0518,2.0678,2.0357,2.0357,36200.0],["2000-08-04",2.0357,2.0518,2.0357,2.0518,9000.0],["2000-08-07",2.0357,2.0518,2.0197,2.0197,21300.0],["2000-08-08",2.0197,2.0357,2.0037,2.0357,8400.0],["2000-08-09",2.0197,2.0197,1.9716,1.9716,110300.0],["2000-08-10",1.9716,1.9876,1.9716,1.9876,20400.0],["2000-08-11",1.9876,1.9876,1.9716,1.9876,30600.0],["2000-08-14",1.9876,1.9876,1.9716,1.9876,22200.0],["2000-08-15",1.9876,2.0037,1.9395,1.9876,216000.0],["2000-08-16",2.0197,2.164,2.0037,2.0838,77200.0],["2000-08-17",2.1159,2.18,2.1159,2.18,31100.0],["2000-08-18",2.18,2.18,2.1319,2.1479,22300.0],["2000-08-21",2.1319,2.1319,2.0838,2.0998,8200.0],["2000-08-22",2.1319,2.1319,2.0998,2.0998,11500.0],["2000-08-23",2.1159,2.1159,2.0838,2.0998,9100.0],["2000-08-24",2.0998,2.0998,2.0518,2.0518,14600.0],["2000-08-25",2.0678,2.0838,2.0518,2.0838,22200.0],["2000-08-28",2.0518,2.0998,2.0197,2.0357,98700.0],["2000-08-29",2.0518,2.0518,2.0037,2.0357,13600.0],["2000-08-30",2.0357,2.0518,2.0037,2.0518,15200.0],["2000-08-31",2.0357,2.0518,2.0197,2.0197,10200.0],["2000-09-01",2.0197,2.0518,2.0037,2.0037,19300.0],["2000-09-05",2.0197,2.0197,1.9876,2.0037,19400.0],["2000-09-06",2.0037,2.0037,1.9876,1.9876,32900.0],["2000-09-07",1.9876,2.0037,1.9716,2.0037,11200.0],["2000-09-08",1.9716,2.0037,1.9395,1.9395,46800.0],["2000-09-11",1.9556,1.9556,1.9395,1.9556,60000.0],["2000-09-12",1.9556,1.9556,1.9395,1.9556,38100.0],["2000-09-13",1.9556,1.9556,1.9235,1.9395,31000.0],["2000-09-14",1.9556,1.9556,1.9235,1.9395,85400.0],["2000-09-15",1.9235,1.9556,1.9235,1.9556,25500.0],["2000-09-18",1.9556,1.9556,1.9235,1.9395,189500.0],["2000-09-19",1.9235,1.9235,1.8915,1.9075,33100.0],["2000-09-20",1.8915,1.9075,1.8915,1.8915,18500.0],["2000-09-21",1.8915,1.9075,1.8754,1.9075,11600.0],["2000-09-22",1.9075,1.9075,1.8754,1.8915,16500.0],["2000-09-25",1.8594,1.8915,1.7953,1.7953,101900.0],["2000-09-26",1.7953,1.8434,1.7953,1.8434,15700.0],["2000-09-27",1.8594,1.8915,1.8434,1.8754,18100.0],["2000-09-28",1.8915,1.9075,1.8273,1.9075,113200.0],["2000-09-29",1.8754,1.9395,1.8754,1.9395,25600.0],["2000-10-02",1.9476,1.9556,1.9075,1.9556,33500.0],["2000-10-03",1.9395,1.9395,1.9075,1.9395,16800.0],["2000-10-04",1.9075,1.9235,1.8273,1.8754,48800.0],["2000-10-05",1.9075,1.9075,1.8273,1.8594,32100.0],["2000-10-06",1.8594,1.8594,1.8434,1.8434,14700.0],["2000-10-09",1.8113,1.8434,1.7793,1.8113,75300.0],["2000-10-10",1.7953,1.7953,1.7312,1.7472,110900.0],["2000-10-11",1.7632,1.8113,1.7472,1.7793,87400.0],["2000-10-12",1.7707,1.7707,1.7543,1.7707,41300.0],["2000-10-13",1.7707,1.7707,1.7379,1.7379,58900.0],["2000-10-16",1.7543,1.8199,1.7215,1.8035,67100.0],["2000-10-17",1.8199,1.8527,1.8035,1.8363,15100.0],["2000-10-18",1.8527,1.8527,1.8035,1.8199,10700.0],["2000-10-19",1.8363,1.8363,1.8035,1.8199,31500.0],["2000-10-20",1.8035,1.8527,1.8035,1.8527,23900.0],["2000-10-23",1.8363,1.8691,1.8035,1.8691,21400.0],["2000-10-24",1.8691,1.9183,1.8527,1.8855,19900.0],["2000-10-25",1.8691,1.9183,1.8199,1.9019,20400.0],["2000-10-26",1.8691,1.9019,1.8527,1.8855,8900.0],["2000-10-27",1.9019,1.9019,1.8363,1.8527,22300.0],["2000-10-30",1.8363,1.9183,1.8363,1.9019,5700.0],["2000-10-31",1.9347,1.9675,1.9019,1.9183,36600.0],["2000-11-01",1.9347,1.9347,1.9019,1.9347,9300.0],["2000-11-02",1.9347,1.9347,1.9183,1.9183,29400.0],["2000-11-03",1.9183,1.9675,1.9019,1.9511,22300.0],["2000-11-06",1.9511,1.9839,1.9347,1.9839,17000.0],["2000-11-07",1.9675,2.0003,1.9511,2.0003,11900.0],["2000-11-08",2.0003,2.0003,1.9675,2.0003,10500.0],["2000-11-09",1.9839,2.0003,1.9675,1.9839,13400.0],["2000-11-10",1.9675,1.9675,1.9511,1.9511,8800.0],["2000-11-13",1.9511,1.9511,1.9183,1.9511,7200.0],["2000-11-14",1.9347,1.9347,1.8855,1.9019,18000.0],["2000-11-15",1.9183,1.9183,1.8855,1.9019,11000.0],["2000-11-16",1.8855,1.9675,1.8691,1.9675,17600.0],["2000-11-17",1.9675,1.9839,1.9347,1.9839,25100.0],["2000-11-20",2.0003,2.0003,1.9347,1.9511,10500.0],["2000-11-21",1.9347,1.9511,1.9019,1.9183,22700.0],["2000-11-22",1.9183,1.9839,1.9183,1.9839,10300.0],["2000-11-24",2.0003,2.0167,1.9839,2.0003,25100.0],["2000-11-27",2.0003,2.0003,1.9183,1.9347,30200.0],["2000-11-28",1.9183,2.0167,1.9183,2.0003,37200.0],["2000-11-29",2.0003,2.0167,1.9675,1.9839,6800.0],["2000-11-30",1.9839,1.9839,1.9019,1.9019,17200.0],["2000-12-01",1.8855,1.9183,1.8691,1.9019,15500.0],["2000-12-04",1.9019,1.9183,1.9019,1.9019,6800.0],["2000-12-05",1.9019,1.9511,1.9019,1.9511,32700.0],["2000-12-06",1.9675,1.9675,1.9183,1.9675,12000.0],["2000-12-07",1.9675,2.0167,1.9675,2.0003,11200.0],["2000-12-08",2.0003,2.0331,1.9675,1.9839,29500.0],["2000-12-11",2.0003,2.0003,1.9183,1.9183,43600.0],["2000-12-12",1.9347,1.9675,1.9347,1.9511,18300.0],["2000-12-13",1.9511,1.9839,1.9183,1.9347,24200.0],["2000-12-14",1.9347,1.9511,1.9347,1.9347,10400.0],["2000-12-15",1.9347,1.9347,1.8855,1.9019,41400.0],["2000-12-18",1.9347,1.9347,1.8691,1.9183,47600.0],["2000-12-19",1.9183,1.9183,1.8855,1.9019,27500.0],["2000-12-20",1.9019,1.9019,1.8527,1.8527,35900.0],["2000-12-21",1.8363,1.8691,1.8363,1.8363,33400.0],["2000-12-22",1.9019,1.9511,1.8691,1.9019,75600.0],["2000-12-26",1.8855,1.9019,1.8527,1.8527,23700.0],["2000-12-27",1.8527,1.9347,1.8527,1.8855,31800.0],["2000-12-28",1.8855,1.9347,1.8691,1.9183,37100.0],["2000-12-29",1.9019,1.9347,1.8855,1.9347,33900.0],["2001-01-02",1.9511,1.9839,1.9347,1.9675,13100.0],["2001-01-03",1.9675,2.0331,1.9511,2.0331,21700.0],["2001-01-04",2.0003,2.0167,1.9347,2.0167,23600.0],["2001-01-05",2.0003,2.0495,2.0003,2.0331,64700.0],["2001-01-08",2.0167,2.0331,2.0167,2.0331,24900.0],["2001-01-09",2.0331,2.0331,2.0003,2.0331,31600.0],["2001-01-10",2.0076,2.0411,1.9909,1.9909,20800.0],["2001-01-11",1.9909,2.0411,1.9909,2.0076,22200.0],["2001-01-12",2.0076,2.0076,1.9909,1.9909,14800.0],["2001-01-16",1.9909,2.0244,1.9742,2.0076,29200.0],["2001-01-17",2.0411,2.0578,1.9909,1.9909,32400.0],["2001-01-18",2.0076,2.0076,1.9407,1.9407,81300.0],["2001-01-19",1.9407,1.9742,1.8403,1.8905,442400.0],["2001-01-22",1.924,1.9574,1.924,1.9407,67800.0],["2001-01-23",1.9407,2.0076,1.9072,2.0076,37800.0],["2001-01-24",2.0076,2.0076,1.9574,1.9574,43700.0],["2001-01-25",1.9742,1.9909,1.9407,1.9574,122600.0],["2001-01-26",1.9574,1.9909,1.9407,1.9742,72100.0],["2001-01-29",1.9942,2.005,1.9434,1.9541,29800.0],["2001-01-30",1.9568,1.9809,1.9541,1.9675,39700.0],["2001-01-31",1.9809,2.0183,1.9809,1.9916,161900.0],["2001-02-01",2.0076,2.0344,2.0076,2.0344,48300.0],["2001-02-02",2.0398,2.0478,2.013,2.0424,61700.0],["2001-02-05",2.0558,2.0558,2.0344,2.0505,34400.0],["2001-02-06",2.0478,2.0719,1.9755,2.0103,79700.0],["2001-02-07",2.0023,2.0719,2.0023,2.0612,19500.0],["2001-02-08",2.0612,2.0692,2.0478,2.0612,14900.0],["2001-02-09",2.0612,2.0612,2.021,2.029,35900.0],["2001-02-12",2.0317,2.0719,2.021,2.021,48600.0],["2001-02-13",2.0237,2.0612,2.021,2.029,53600.0],["2001-02-14",2.0344,2.0612,2.021,2.0237,26200.0],["2001-02-15",2.0344,2.0799,2.021,2.0746,22300.0],["2001-02-16",2.0612,2.0719,2.0076,2.0344,51200.0],["2001-02-20",2.0344,2.0612,2.021,2.0478,253500.0],["2001-02-21",2.0531,2.0746,2.0505,2.0585,7200.0],["2001-02-22",2.0612,2.0906,2.0478,2.0612,54800.0],["2001-02-23",2.0879,2.0879,2.0478,2.0746,47600.0],["2001-02-26",2.0746,2.1013,2.0612,2.1013,17600.0],["2001-02-27",2.096,2.2432,2.096,2.2218,81100.0],["2001-02-28",2.2218,2.2619,2.2004,2.2593,29800.0],["2001-03-01",2.2593,2.2593,2.1816,2.2218,25500.0],["2001-03-02",2.2084,2.2084,2.1147,2.1415,30000.0],["2001-03-05",2.1549,2.1549,2.1281,2.1388,33600.0],["2001-03-06",2.1415,2.1415,2.1308,2.1334,16900.0],["2001-03-07",2.1388,2.1816,2.1388,2.1816,72300.0],["2001-03-08",2.1923,2.2485,2.1923,2.2378,18300.0],["2001-03-09",2.2485,2.27,2.2378,2.2378,15200.0],["2001-03-12",2.2619,2.2726,2.195,2.195,32000.0],["2001-03-13",2.195,2.2619,2.1897,2.2485,20500.0],["2001-03-14",2.2218,2.2218,2.1923,2.2218,15200.0],["2001-03-15",2.2137,2.2137,2.1495,2.1495,14100.0],["2001-03-16",2.1415,2.1442,2.1334,2.1415,34500.0],["2001-03-19",2.1415,2.1682,2.1415,2.1495,13800.0],["2001-03-20",2.1495,2.1789,2.1495,2.1629,12800.0],["2001-03-21",2.1549,2.1789,2.1441,2.1522,16300.0],["2001-03-22",2.1415,2.1441,2.0746,2.0879,193500.0],["2001-03-23",2.1013,2.1147,2.0746,2.0799,21000.0],["2001-03-26",2.0879,2.1013,2.0746,2.0746,12500.0],["2001-03-27",2.0799,2.1013,2.0799,2.0826,114200.0],["2001-03-28",2.0879,2.0879,2.0478,2.0746,53500.0],["2001-03-29",2.0879,2.0933,2.0879,2.0933,5800.0],["2001-03-30",2.1147,2.1682,2.1147,2.1682,45600.0],["2001-04-02",2.195,2.2512,2.1897,2.2405,39900.0],["2001-04-03",2.2566,2.2566,2.2218,2.2245,14800.0],["2001-04-04",2.2378,2.2378,2.1682,2.1682,29000.0],["2001-04-05",2.1602,2.195,2.1468,2.1468,16000.0],["2001-04-06",2.1602,2.1736,2.0879,2.0879,25300.0],["2001-04-09",2.0879,2.1013,2.0746,2.0933,33200.0],["2001-04-10",2.0879,2.1013,2.0879,2.0879,17400.0],["2001-04-11",2.1303,2.1385,2.1193,2.1385,40900.0],["2001-04-12",2.1439,2.1849,2.1303,2.1712,14800.0],["2001-04-16",2.1822,2.1985,2.1794,2.1822,89000.0],["2001-04-17",2.1439,2.1439,2.1303,2.133,89400.0],["2001-04-18",2.1385,2.1712,2.1303,2.1439,54700.0],["2001-04-19",2.1576,2.1658,2.1439,2.1576,9900.0],["2001-04-20",2.1685,2.1685,2.1193,2.1193,16200.0],["2001-04-23",2.1166,2.1303,2.0483,2.0647,71000.0],["2001-04-24",2.0702,2.0838,2.0593,2.062,23200.0],["2001-04-25",2.0702,2.103,2.062,2.0756,31500.0],["2001-04-26",2.0893,2.103,2.0483,2.0729,135400.0],["2001-04-27",2.0866,2.103,2.0401,2.0975,46300.0],["2001-04-30",2.1112,2.1685,2.1112,2.1603,42500.0],["2001-05-01",2.1603,2.174,2.1439,2.1521,36400.0],["2001-05-02",2.1576,2.1876,2.1221,2.1876,68300.0],["2001-05-03",2.1985,2.2259,2.1849,2.2204,14000.0],["2001-05-04",2.2231,2.2668,2.2149,2.2586,23400.0],["2001-05-07",2.2532,2.3187,2.2504,2.3133,35500.0],["2001-05-08",2.2914,2.3624,2.2859,2.3542,64900.0],["2001-05-09",2.3515,2.3651,2.3351,2.3351,75000.0],["2001-05-10",2.3488,2.3488,2.3296,2.3488,18300.0],["2001-05-11",2.3488,2.3624,2.3242,2.3488,24700.0],["2001-05-14",2.3351,2.4143,2.3351,2.4034,64000.0],["2001-05-15",2.4088,2.4252,2.3897,2.417,70200.0],["2001-05-16",2.417,2.458,2.417,2.4498,34600.0],["2001-05-17",2.4525,2.4717,2.4525,2.458,41500.0],["2001-05-18",2.4607,2.4853,2.4443,2.458,26800.0],["2001-05-21",2.4717,2.5099,2.417,2.4307,22100.0],["2001-05-22",2.417,2.417,2.3761,2.387,20000.0],["2001-05-23",2.3624,2.4307,2.3624,2.3897,44100.0],["2001-05-24",2.4006,2.4034,2.3624,2.4006,32800.0],["2001-05-25",2.4006,2.458,2.4006,2.458,27500.0],["2001-05-29",2.4525,2.4717,2.4307,2.4307,87800.0],["2001-05-30",2.4443,2.4553,2.4034,2.4034,49000.0],["2001-05-31",2.3897,2.3897,2.3761,2.3788,66200.0],["2001-06-01",2.3788,2.3897,2.3542,2.3542,21100.0],["2001-06-04",2.3515,2.3679,2.2941,2.2996,51200.0],["2001-06-05",2.2996,2.3105,2.2941,2.2941,36900.0],["2001-06-06",2.2941,2.3078,2.2668,2.2668,43400.0],["2001-06-07",2.2941,2.3351,2.275,2.3351,13900.0],["2001-06-08",2.3078,2.3078,2.2723,2.2941,12500.0],["2001-06-11",2.2723,2.2941,2.2696,2.2805,17800.0],["2001-06-12",2.2777,2.3133,2.2777,2.3078,4700.0],["2001-06-13",2.3214,2.3897,2.3214,2.3761,25000.0],["2001-06-14",2.3897,2.4034,2.3406,2.3406,23800.0],["2001-06-15",2.3488,2.3624,2.3214,2.3351,18400.0],["2001-06-18",2.3214,2.3351,2.2887,2.2941,13300.0],["2001-06-19",2.2887,2.2941,2.275,2.275,10900.0],["2001-06-20",2.2941,2.2941,2.2723,2.2914,18400.0],["2001-06-21",2.2914,2.316,2.2887,2.3133,12400.0],["2001-06-22",2.3187,2.3187,2.316,2.316,6800.0],["2001-06-25",2.3078,2.3133,2.1712,2.1712,80300.0],["2001-06-26",2.1985,2.2395,2.1548,2.1548,82100.0],["2001-06-27",2.062,2.1849,2.062,2.0866,72800.0],["2001-06-28",2.103,2.2122,2.103,2.2122,34300.0],["2001-06-29",2.1985,2.2259,2.1576,2.1576,42300.0],["2001-07-02",2.1576,2.2259,2.1576,2.2259,13200.0],["2001-07-03",2.2177,2.2259,2.1849,2.2177,22300.0],["2001-07-05",2.2204,2.2941,2.2204,2.2887,16500.0],["2001-07-06",2.2941,2.3078,2.2941,2.3023,17600.0],["2001-07-09",2.3051,2.3351,2.3051,2.3296,68400.0],["2001-07-10",2.3406,2.458,2.2668,2.458,43200.0],["2001-07-11",2.4525,2.4853,2.4389,2.4853,67000.0],["2001-07-12",2.4756,2.5284,2.4728,2.4728,28200.0],["2001-07-13",2.4728,2.4867,2.4311,2.4311,13400.0],["2001-07-16",2.445,2.4728,2.445,2.4728,4600.0],["2001-07-17",2.4867,2.4867,2.445,2.445,7900.0],["2001-07-18",2.4534,2.495,2.4478,2.4728,13400.0],["2001-07-19",2.4589,2.4867,2.4589,2.4811,5100.0],["2001-07-20",2.4978,2.4978,2.4728,2.4728,1700.0],["2001-07-23",2.4867,2.495,2.4673,2.4728,7200.0],["2001-07-24",2.4673,2.47,2.4172,2.4172,15700.0],["2001-07-25",2.4061,2.4061,2.395,2.4033,6400.0],["2001-07-26",2.4172,2.4311,2.3895,2.3895,14400.0],["2001-07-27",2.395,2.395,2.3756,2.3922,7700.0],["2001-07-30",2.3922,2.4589,2.3922,2.445,10000.0],["2001-07-31",2.4589,2.47,2.445,2.4589,6200.0],["2001-08-01",2.4673,2.4978,2.4589,2.4617,28600.0],["2001-08-02",2.4728,2.4811,2.4589,2.4589,16900.0],["2001-08-03",2.445,2.445,2.3756,2.3922,36500.0],["2001-08-06",2.4033,2.445,2.4033,2.4145,7200.0],["2001-08-07",2.4033,2.4311,2.3756,2.4172,9700.0],["2001-08-08",2.4172,2.4172,2.4033,2.4172,2100.0],["2001-08-09",2.4145,2.4172,2.4033,2.4172,7900.0],["2001-08-10",2.4033,2.4311,2.4033,2.42,3200.0],["2001-08-13",2.4256,2.4422,2.42,2.4228,6200.0],["2001-08-14",2.4284,2.4867,2.4172,2.4478,16400.0],["2001-08-15",2.445,2.4673,2.445,2.4589,14200.0],["2001-08-16",2.4589,2.4645,2.445,2.4589,10900.0],["2001-08-17",2.4561,2.47,2.4311,2.4395,14600.0],["2001-08-20",2.4561,2.4728,2.4506,2.4728,12500.0],["2001-08-21",2.4728,2.4756,2.4617,2.4728,13700.0],["2001-08-22",2.47,2.47,2.4589,2.47,7700.0],["2001-08-23",2.445,2.4728,2.445,2.4589,20000.0],["2001-08-24",2.4589,2.4728,2.4589,2.4589,4800.0],["2001-08-27",2.4589,2.4811,2.4478,2.4811,16000.0],["2001-08-28",2.4784,2.5339,2.4784,2.5145,37600.0],["2001-08-29",2.5089,2.5228,2.5034,2.52,22000.0],["2001-08-30",2.5062,2.5339,2.5062,2.5145,15400.0],["2001-08-31",2.5117,2.5117,2.495,2.4978,14900.0],["2001-09-04",2.4867,2.5006,2.4867,2.4978,10000.0],["2001-09-05",2.4867,2.4867,2.445,2.4617,19300.0],["2001-09-06",2.4589,2.5145,2.4589,2.4839,11400.0],["2001-09-07",2.4784,2.4811,2.4728,2.4728,3500.0],["2001-09-10",2.4728,2.5034,2.4728,2.4756,13100.0],["2001-09-17",2.4728,2.4728,2.4172,2.4172,21700.0],["2001-09-18",2.4172,2.4311,2.4172,2.4311,21500.0],["2001-09-19",2.4256,2.4256,2.3617,2.3672,22900.0],["2001-09-20",2.3617,2.3617,2.195,2.2089,51900.0],["2001-09-21",2.1394,2.2505,2.1394,2.2505,26500.0],["2001-09-24",2.2783,2.2783,2.2533,2.2533,22900.0],["2001-09-25",2.2561,2.3061,2.2561,2.2894,11300.0],["2001-09-26",2.2894,2.3617,2.2894,2.3589,13800.0],["2001-09-27",2.3533,2.3533,2.3339,2.3478,4700.0],["2001-09-28",2.3589,2.3895,2.3589,2.3783,17500.0],["2001-10-01",2.3783,2.4033,2.3061,2.3061,10100.0],["2001-10-02",2.32,2.3478,2.32,2.3311,6800.0],["2001-10-03",2.3339,2.3422,2.2783,2.32,15900.0],["2001-10-04",2.3339,2.3672,2.3339,2.3617,12200.0],["2001-10-05",2.37,2.3895,2.3617,2.3728,19700.0],["2001-10-08",2.3533,2.3811,2.3533,2.3617,11300.0],["2001-10-09",2.3895,2.4422,2.3895,2.4422,8900.0],["2001-10-10",2.445,2.4728,2.445,2.4645,7600.0],["2001-10-11",2.445,2.5006,2.445,2.4978,20000.0],["2001-10-12",2.5021,2.519,2.4794,2.5021,6400.0],["2001-10-15",2.5021,2.5021,2.4399,2.4399,16500.0],["2001-10-16",2.4257,2.4823,2.4257,2.4823,11700.0],["2001-10-17",2.4596,2.4879,2.4596,2.4738,5000.0],["2001-10-18",2.4455,2.471,2.4314,2.4427,20700.0],["2001-10-19",2.4257,2.4738,2.4257,2.471,16700.0],["2001-10-22",2.4596,2.4794,2.4596,2.4738,11700.0],["2001-10-23",2.4823,2.4879,2.4596,2.4823,9300.0],["2001-10-24",2.4738,2.4879,2.4596,2.4596,26600.0],["2001-10-25",2.4596,2.4738,2.4512,2.4596,11200.0],["2001-10-26",2.4314,2.4879,2.4172,2.4738,21300.0],["2001-10-29",2.4879,2.5275,2.4879,2.5105,10800.0],["2001-10-30",2.5077,2.5077,2.4879,2.4936,8300.0],["2001-10-31",2.5021,2.5162,2.4907,2.4992,34800.0],["2001-11-01",2.4936,2.4936,2.4172,2.4314,14700.0],["2001-11-02",2.4455,2.5162,2.4342,2.4342,36200.0],["2001-11-05",2.4427,2.4455,2.4031,2.4088,24300.0],["2001-11-06",2.3833,2.4116,2.3805,2.4031,30700.0],["2001-11-07",2.4172,2.4596,2.4172,2.454,21900.0],["2001-11-08",2.454,2.4625,2.4427,2.4596,16600.0],["2001-11-09",2.4596,2.4681,2.4512,2.4512,7400.0],["2001-11-12",2.4455,2.454,2.437,2.4512,4000.0],["2001-11-13",2.4596,2.4794,2.4596,2.4794,10000.0],["2001-11-14",2.4879,2.5049,2.4879,2.5021,7600.0],["2001-11-15",2.5445,2.5784,2.536,2.5727,32100.0],["2001-11-16",2.5303,2.5643,2.5275,2.5614,23300.0],["2001-11-19",2.5643,2.584,2.5445,2.5445,11800.0],["2001-11-20",2.5445,2.5586,2.5303,2.5303,8600.0],["2001-11-21",2.5275,2.5275,2.5162,2.5162,4800.0],["2001-11-23",2.519,2.5303,2.5077,2.5105,3800.0],["2001-11-26",2.5021,2.5869,2.5021,2.584,27500.0],["2001-11-27",2.584,2.584,2.5077,2.5077,16600.0],["2001-11-28",2.4992,2.5812,2.4992,2.5812,44700.0],["2001-11-29",2.584,2.5869,2.5727,2.5869,6700.0],["2001-11-30",2.5869,2.6971,2.584,2.6887,55400.0],["2001-12-03",2.6717,2.7395,2.6717,2.7141,48200.0],["2001-12-04",2.6858,2.6858,2.601,2.6151,25900.0],["2001-12-05",2.6151,2.6378,2.601,2.6293,25800.0],["2001-12-06",2.6576,2.6576,2.6151,2.6293,8600.0],["2001-12-07",2.6151,2.6321,2.5869,2.5869,14100.0],["2001-12-10",2.5954,2.6434,2.5954,2.5982,16300.0],["2001-12-11",2.618,2.7197,2.618,2.7,49100.0],["2001-12-12",2.6943,2.6943,2.6293,2.6293,18100.0],["2001-12-13",2.6434,2.6491,2.5643,2.5643,11100.0],["2001-12-14",2.5784,2.6349,2.5727,2.5784,23300.0],["2001-12-17",2.5812,2.6858,2.5812,2.6717,25900.0],["2001-12-18",2.6576,2.6802,2.6349,2.6773,19400.0],["2001-12-19",2.6576,2.6773,2.6434,2.6462,21900.0],["2001-12-20",2.6321,2.6519,2.6151,2.6151,12800.0],["2001-12-21",2.601,2.6236,2.5812,2.6208,23700.0],["2001-12-24",2.6208,2.6519,2.6208,2.6519,7600.0],["2001-12-26",2.6576,2.6858,2.6576,2.6802,13600.0],["2001-12-27",2.6915,2.748,2.6915,2.7254,64700.0],["2001-12-28",2.7141,2.7197,2.6576,2.6717,39000.0],["2001-12-31",2.6858,2.7311,2.683,2.7141,20100.0],["2002-01-02",2.7141,2.7282,2.6858,2.7113,12800.0],["2002-01-03",2.7,2.7819,2.7,2.7565,25800.0],["2002-01-04",2.7706,2.7904,2.7141,2.7565,28700.0],["2002-01-07",2.7565,2.8187,2.7537,2.7904,36700.0],["2002-01-08",2.7791,2.7989,2.6576,2.6971,46200.0],["2002-01-09",2.6971,2.7311,2.6547,2.7311,42300.0],["2002-01-10",2.7612,2.7986,2.7612,2.7612,16900.0],["2002-01-11",2.8446,2.8446,2.7612,2.7756,20000.0],["2002-01-14",2.7325,2.8101,2.7325,2.8043,9300.0],["2002-01-15",2.7871,2.8015,2.7756,2.7928,20300.0],["2002-01-16",2.7986,2.8158,2.7871,2.8072,17500.0],["2002-01-17",2.8043,2.8072,2.8043,2.8043,13100.0],["2002-01-18",2.8015,2.8043,2.79,2.8043,3000.0],["2002-01-22",2.8043,2.8043,2.7727,2.7871,15700.0],["2002-01-23",2.8015,2.8043,2.7584,2.7842,15700.0],["2002-01-24",2.7871,2.8072,2.7727,2.8015,8800.0],["2002-01-25",2.8129,2.8273,2.7411,2.7785,27000.0],["2002-01-28",2.8072,2.8187,2.7698,2.7813,23800.0],["2002-01-29",2.7526,2.8216,2.7526,2.8015,22300.0],["2002-01-30",2.7957,2.8043,2.79,2.7986,7900.0],["2002-01-31",2.8015,2.8532,2.8015,2.8532,20600.0],["2002-02-01",2.856,2.8618,2.8273,2.8273,9300.0],["2002-02-04",2.8388,2.8647,2.8015,2.8015,43900.0],["2002-02-05",2.8158,2.8704,2.8015,2.8532,13600.0],["2002-02-06",2.8532,2.8589,2.8273,2.856,19200.0],["2002-02-07",2.856,2.8589,2.8331,2.8446,5400.0],["2002-02-08",2.8474,2.9882,2.8474,2.9451,48200.0],["2002-02-11",2.9164,2.9595,2.9078,2.9365,39900.0],["2002-02-12",2.9308,2.9308,2.8819,2.8848,23900.0],["2002-02-13",2.8848,2.8905,2.8618,2.8733,8600.0],["2002-02-14",2.8733,3.0198,2.8733,2.9537,79300.0],["2002-02-15",2.9394,2.9796,2.9365,2.9796,12600.0],["2002-02-19",2.9911,3.0112,2.9451,2.9796,22900.0],["2002-02-20",2.9739,3.0715,2.9681,3.017,28900.0],["2002-02-21",2.9882,3.0083,2.971,2.9739,19200.0],["2002-02-22",2.9853,3.0457,2.902,3.0313,37400.0],["2002-02-25",3.0313,3.0399,3.0026,3.0112,24400.0],["2002-02-26",3.0313,3.1261,3.0313,3.0457,62800.0],["2002-02-27",3.0026,3.017,2.9595,2.9681,53700.0],["2002-02-28",2.9652,3.1031,2.9652,3.0486,36300.0],["2002-03-01",3.0744,3.0744,2.971,2.9968,69200.0],["2002-03-04",3.0313,3.1031,3.0169,3.1031,64500.0],["2002-03-05",3.0974,3.1549,3.0974,3.1261,51000.0],["2002-03-06",3.1175,3.1462,3.1031,3.1462,42700.0],["2002-03-07",3.1405,3.1606,3.1175,3.1376,84600.0],["2002-03-08",3.1606,3.1692,3.0888,3.1089,44800.0],["2002-03-11",3.1175,3.1175,3.0744,3.0945,17300.0],["2002-03-12",3.1118,3.1118,3.0313,3.06,27300.0],["2002-03-13",3.0888,3.2037,3.0773,3.1807,48000.0],["2002-03-14",3.1779,3.198,3.1721,3.1922,67200.0],["2002-03-15",3.1922,3.2037,3.1606,3.1779,39600.0],["2002-03-18",3.1893,3.2526,3.1893,3.2353,54000.0],["2002-03-19",3.2612,3.3704,3.2612,3.3273,79500.0],["2002-03-20",3.3186,3.3186,3.2583,3.287,31000.0],["2002-03-21",3.2755,3.2928,3.2468,3.2928,36900.0],["2002-03-22",3.2698,3.3043,3.2181,3.2181,42400.0],["2002-03-25",3.2181,3.3617,3.1606,3.3503,46600.0],["2002-03-26",3.3502,3.4048,3.3273,3.3876,71200.0],["2002-03-27",3.3761,3.4652,3.3761,3.4623,203300.0],["2002-03-28",3.4623,3.5686,3.4479,3.514,86500.0],["2002-04-01",3.4709,3.6146,3.4623,3.6031,95300.0],["2002-04-02",3.5772,3.5801,3.4652,3.4709,38800.0],["2002-04-03",3.4997,3.6088,3.4882,3.5945,59300.0],["2002-04-04",3.5341,3.5657,3.4968,3.5485,36700.0],["2002-04-05",3.5514,3.5629,3.5198,3.5399,19800.0],["2002-04-08",3.5543,3.5543,3.4336,3.4681,56500.0],["2002-04-09",3.4479,3.5284,3.425,3.491,49300.0],["2002-04-10",3.4997,3.6577,3.4997,3.5772,95900.0],["2002-04-11",3.5758,3.7125,3.5758,3.6514,60700.0],["2002-04-12",3.666,3.7154,3.666,3.7096,62000.0],["2002-04-15",3.7125,3.7533,3.698,3.7504,68700.0],["2002-04-16",3.7707,3.9046,3.7707,3.8871,178200.0],["2002-04-17",3.9162,3.9162,3.7242,3.8115,65600.0],["2002-04-18",3.7824,3.8696,3.7242,3.8638,46600.0],["2002-04-19",3.8406,3.8493,3.7707,3.7824,31000.0],["2002-04-22",3.8115,3.8696,3.7969,3.8667,82100.0],["2002-04-23",3.8551,3.922,3.8464,3.8638,62300.0],["2002-04-24",3.8551,3.8871,3.7824,3.8376,102800.0],["2002-04-25",3.8406,3.8406,3.7824,3.794,58600.0],["2002-04-26",3.7824,3.8202,3.7824,3.7998,83200.0],["2002-04-29",3.8027,3.8027,3.3896,3.6427,140900.0],["2002-04-30",3.6427,3.7533,3.6165,3.7533,65000.0],["2002-05-01",3.7242,3.9046,3.7067,3.8987,126300.0],["2002-05-02",3.9046,4.0733,3.9046,4.0442,84000.0],["2002-05-03",4.0238,4.0791,3.9657,4.0733,87100.0],["2002-05-06",4.0733,4.0733,4.0326,4.0617,40000.0],["2002-05-07",4.0442,4.1199,4.0442,4.0879,84100.0],["2002-05-08",4.082,4.0908,3.9657,4.0035,41200.0],["2002-05-09",3.986,4.0064,3.9482,4.0064,22700.0],["2002-05-10",4.0355,4.0355,3.9278,3.986,32000.0],["2002-05-13",3.9715,3.986,3.8958,3.9569,22100.0],["2002-05-14",3.9278,3.9889,3.9278,3.9657,30500.0],["2002-05-15",3.9569,4.0384,3.9395,3.9831,22800.0],["2002-05-16",3.9686,4.0675,3.9278,4.0588,40300.0],["2002-05-17",4.0675,4.085,4.0413,4.0588,45400.0],["2002-05-20",4.0588,4.0733,4.0297,4.0733,20000.0],["2002-05-21",4.0733,4.0733,4.0442,4.0559,50100.0],["2002-05-22",4.0442,4.0733,4.0355,4.0559,47100.0],["2002-05-23",4.05,4.0733,4.0413,4.0646,42200.0],["2002-05-24",4.0588,4.0588,4.0326,4.0326,10800.0],["2002-05-28",4.0326,4.117,3.9657,4.1024,78800.0],["2002-05-29",4.0937,4.1257,4.0151,4.0704,58200.0],["2002-05-30",3.9715,4.0529,3.9424,4.05,51300.0],["2002-05-31",4.05,4.1024,4.0122,4.0733,46400.0],["2002-06-03",4.0646,4.1024,3.9453,3.9686,37700.0],["2002-06-04",3.9482,4.0413,3.9278,4.0093,57600.0],["2002-06-05",4.0209,4.0413,3.8696,3.8987,70200.0],["2002-06-06",3.8987,3.8987,3.6893,3.7067,60200.0],["2002-06-07",3.4332,3.7765,3.4187,3.7533,102600.0],["2002-06-10",3.7678,3.7678,3.5932,3.6427,56600.0],["2002-06-11",3.6136,3.7474,3.5962,3.7067,42400.0],["2002-06-12",3.7009,3.7329,3.6543,3.7213,21500.0],["2002-06-13",3.7096,3.7824,3.7096,3.7795,18700.0],["2002-06-14",3.7504,3.7504,3.6922,3.6951,16100.0],["2002-06-17",3.6514,3.8115,3.6427,3.7824,48300.0],["2002-06-18",3.7824,3.8115,3.7533,3.794,53500.0],["2002-06-19",3.7882,3.7882,3.7096,3.7096,29200.0],["2002-06-20",3.5787,3.7882,3.5787,3.7853,70000.0],["2002-06-21",3.7882,3.7998,3.7824,3.7853,54500.0],["2002-06-24",3.7882,3.9395,3.7882,3.9395,113600.0],["2002-06-25",3.9395,3.9482,3.8056,3.8085,55800.0],["2002-06-26",3.7795,3.7969,3.7096,3.7184,48000.0],["2002-06-27",3.6369,3.6602,3.4332,3.5641,151400.0],["2002-06-28",3.6223,3.8376,3.5787,3.7969,481500.0],["2002-07-01",3.8115,4.0733,3.7329,4.0733,118400.0],["2002-07-02",4.0733,4.0733,3.9482,4.0413,54600.0],["2002-07-03",4.0413,4.1082,3.9569,4.0588,45500.0],["2002-07-05",4.0442,4.1781,4.0442,4.1781,51500.0],["2002-07-08",4.2042,4.2159,4.0442,4.0617,76800.0],["2002-07-09",4.0646,4.0675,4.0064,4.0529,76800.0],["2002-07-10",4.0588,4.082,3.9104,3.9424,86800.0],["2002-07-11",3.9527,3.9615,3.6672,3.8556,75200.0],["2002-07-12",3.8644,3.8644,3.7555,3.7673,46200.0],["2002-07-15",3.679,3.6907,3.4229,3.6849,102000.0],["2002-07-16",3.6849,3.6849,3.6113,3.6584,36400.0],["2002-07-17",3.6554,3.676,3.417,3.5406,76300.0],["2002-07-18",3.4435,3.6054,3.4435,3.5171,63200.0],["2002-07-19",3.3111,3.4965,3.3111,3.4759,65300.0],["2002-07-22",3.3994,3.4877,3.3523,3.42,58700.0],["2002-07-23",3.3405,3.3552,3.2964,3.3287,38700.0],["2002-07-24",3.3111,3.4288,3.1639,3.2728,79700.0],["2002-07-25",3.2434,3.4141,3.2228,3.3199,48500.0],["2002-07-26",3.3258,3.5171,3.3258,3.5171,12800.0],["2002-07-29",3.5612,3.8144,3.5612,3.7673,52100.0],["2002-07-30",3.7084,3.7202,3.6495,3.6937,30600.0],["2002-07-31",3.7055,3.7319,3.6348,3.6495,45400.0],["2002-08-01",3.6201,3.6201,3.4582,3.6083,32700.0],["2002-08-02",3.6289,3.6937,3.4729,3.5171,62000.0],["2002-08-05",3.4582,3.5171,3.3405,3.3405,31500.0],["2002-08-06",3.3552,3.5406,3.3552,3.523,22800.0],["2002-08-07",3.5377,3.5465,3.5053,3.5289,69300.0],["2002-08-08",3.5171,3.5318,3.5024,3.5024,36600.0],["2002-08-09",3.5053,3.5053,3.4494,3.4729,26000.0],["2002-08-12",3.4612,3.5289,3.4141,3.47,26900.0],["2002-08-13",3.4729,3.4729,3.3994,3.3994,11600.0],["2002-08-14",3.3994,3.6466,3.3935,3.6466,114600.0],["2002-08-15",3.676,3.6996,3.6142,3.6937,51800.0],["2002-08-16",3.6878,3.6937,3.5848,3.5907,43100.0],["2002-08-19",3.5024,3.5789,3.4729,3.576,57300.0],["2002-08-20",3.5465,3.5612,3.4435,3.5259,59400.0],["2002-08-21",3.5318,3.576,3.4435,3.576,32700.0],["2002-08-22",3.576,3.576,3.4729,3.5318,45900.0],["2002-08-23",3.5318,3.5318,3.4729,3.4729,18800.0],["2002-08-26",3.4729,3.5171,3.4435,3.4729,40100.0],["2002-08-27",3.5024,3.5583,3.4435,3.4788,58900.0],["2002-08-28",3.4788,3.5318,3.4553,3.4641,10500.0],["2002-08-29",3.4935,3.5318,3.3994,3.5318,55500.0],["2002-08-30",3.5318,3.5318,3.5024,3.5053,13800.0],["2002-09-03",3.5318,3.5318,3.4523,3.4582,25900.0],["2002-09-04",3.4729,3.5171,3.4553,3.5171,25600.0],["2002-09-05",3.5142,3.5289,3.4288,3.4347,15900.0],["2002-09-06",3.4641,3.5612,3.4641,3.5436,47500.0],["2002-09-09",3.5554,3.576,3.5348,3.5671,23800.0],["2002-09-10",3.5701,3.6495,3.5642,3.6495,61200.0],["2002-09-11",3.6495,3.7673,3.6495,3.7526,29800.0],["2002-09-12",3.7526,3.7643,3.7202,3.7408,133000.0],["2002-09-13",3.7113,3.7673,3.6554,3.7614,47300.0],["2002-09-16",3.7526,3.782,3.7319,3.7761,12300.0],["2002-09-17",3.7673,3.7849,3.6907,3.6907,24100.0],["2002-09-18",3.6907,3.9115,3.6907,3.8202,58900.0],["2002-09-19",3.8114,3.8291,3.6495,3.6495,29600.0],["2002-09-20",3.576,3.7055,3.576,3.679,45000.0],["2002-09-23",3.6996,3.7319,3.6672,3.679,85900.0],["2002-09-24",3.679,3.7261,3.6672,3.676,33700.0],["2002-09-25",3.6731,3.7673,3.6495,3.7673,28200.0],["2002-09-26",3.7378,3.8556,3.7319,3.8408,39000.0],["2002-09-27",3.8497,3.8526,3.7055,3.7143,19400.0],["2002-09-30",3.729,3.8408,3.6937,3.8408,18800.0],["2002-10-01",3.8379,3.8379,3.7584,3.8144,22200.0],["2002-10-02",3.8261,3.8703,3.8202,3.8467,46700.0],["2002-10-03",3.8497,3.8585,3.8261,3.8438,15200.0],["2002-10-04",3.8408,3.8585,3.7084,3.7761,42900.0],["2002-10-07",3.7467,3.8055,3.6701,3.6731,22900.0],["2002-10-08",3.6731,3.6731,3.4729,3.5348,33700.0],["2002-10-09",3.5289,3.5348,3.4788,3.4965,37000.0],["2002-10-10",3.5338,3.6083,3.4413,3.5725,55600.0],["2002-10-11",3.5874,3.7276,3.5874,3.6978,22600.0],["2002-10-14",3.6978,3.6978,3.6531,3.6978,10400.0],["2002-10-15",3.6918,3.9334,3.6918,3.9334,28700.0],["2002-10-16",3.9393,3.9393,3.7902,3.7902,34300.0],["2002-10-17",3.8022,3.8439,3.7515,3.7574,28500.0],["2002-10-18",3.6978,3.6978,3.5696,3.5696,37100.0],["2002-10-21",3.5994,3.6739,3.5994,3.6262,28800.0],["2002-10-22",3.6381,3.6471,3.5338,3.5338,18300.0],["2002-10-23",3.5338,3.6501,3.5338,3.6352,18800.0],["2002-10-24",3.6352,3.6352,3.5606,3.5934,9500.0],["2002-10-25",3.5785,3.6859,3.5546,3.6859,17100.0],["2002-10-28",3.6859,3.7425,3.6083,3.6113,11300.0],["2002-10-29",3.6262,3.8379,3.6173,3.8171,16300.0],["2002-10-30",3.8379,3.9364,3.7872,3.8022,35400.0],["2002-10-31",3.8469,3.8529,3.7515,3.8171,30300.0],["2002-11-01",3.832,3.832,3.6113,3.7455,37800.0],["2002-11-04",3.7604,3.9214,3.7067,3.9065,47100.0],["2002-11-05",3.9363,3.9513,3.8409,3.8558,26100.0],["2002-11-06",3.826,3.9513,3.826,3.9453,22500.0],["2002-11-07",3.9363,3.9363,3.7872,3.7992,11000.0],["2002-11-08",3.8081,3.82,3.7276,3.7276,13700.0],["2002-11-11",3.7336,3.7664,3.6769,3.6769,11100.0],["2002-11-12",3.6769,3.7932,3.6769,3.7604,12400.0],["2002-11-13",3.7604,3.7902,3.6531,3.6888,21900.0],["2002-11-14",3.7008,3.8439,3.6232,3.668,32200.0],["2002-11-15",3.7276,3.7664,3.6978,3.6978,22500.0],["2002-11-18",3.7037,3.7276,3.6083,3.6232,25900.0],["2002-11-19",3.5785,3.6978,3.5785,3.6948,24700.0],["2002-11-20",3.6978,3.7276,3.6739,3.6978,10800.0],["2002-11-21",3.6859,3.7425,3.5636,3.5874,57800.0],["2002-11-22",3.6173,3.662,3.5785,3.6352,50400.0],["2002-11-25",3.5696,3.7634,3.5696,3.7634,32000.0],["2002-11-26",3.7932,3.832,3.7723,3.7723,16200.0],["2002-11-27",3.7813,3.7962,3.6411,3.7723,29100.0],["2002-11-29",3.7604,3.7664,3.659,3.6859,17200.0],["2002-12-02",3.6829,3.7127,3.6143,3.6501,39200.0],["2002-12-03",3.5785,3.6471,3.5487,3.5487,68900.0],["2002-12-04",3.5576,3.5934,3.5576,3.5606,19000.0],["2002-12-05",3.5636,3.5815,3.5636,3.5636,18900.0],["2002-12-06",3.5636,3.5636,3.4562,3.4741,61900.0],["2002-12-09",3.4741,3.4741,3.3698,3.3787,69700.0],["2002-12-10",3.4294,3.5546,3.3966,3.5487,35300.0],["2002-12-11",3.5546,3.5636,3.4592,3.501,32400.0],["2002-12-12",3.5069,3.5368,3.5069,3.5218,13100.0],["2002-12-13",3.5397,3.6083,3.5397,3.5487,15800.0],["2002-12-16",3.5338,3.5457,3.4741,3.5457,26100.0],["2002-12-17",3.5517,3.5815,3.5189,3.5725,8800.0],["2002-12-18",3.5666,3.5696,3.4711,3.4831,22000.0],["2002-12-19",3.495,3.5636,3.4741,3.489,33900.0],["2002-12-20",3.5039,3.5487,3.4234,3.489,48900.0],["2002-12-23",3.4592,3.489,3.3698,3.4861,37000.0],["2002-12-24",3.489,3.5397,3.489,3.5368,7200.0],["2002-12-26",3.5069,3.5636,3.4592,3.4711,30400.0],["2002-12-27",3.4622,3.4711,3.4294,3.4294,13200.0],["2002-12-30",3.4294,3.4562,3.4145,3.4324,53900.0],["2002-12-31",3.4443,3.5666,3.4354,3.4652,33500.0],["2003-01-02",3.495,3.6501,3.4652,3.5785,32000.0],["2003-01-03",3.5785,3.7395,3.5785,3.7395,76300.0],["2003-01-06",3.7395,3.8767,3.7306,3.8558,46700.0],["2003-01-07",3.8618,3.8618,3.7992,3.8409,28200.0],["2003-01-08",3.8409,3.8648,3.826,3.8439,15400.0],["2003-01-09",3.8529,3.9453,3.8529,3.9334,46600.0],["2003-01-10",3.9393,3.9393,3.8469,3.8469,49300.0],["2003-01-13",3.8022,3.8141,3.665,3.7664,51400.0],["2003-01-14",3.6984,3.7588,3.6532,3.7286,24800.0],["2003-01-15",3.6682,3.6984,3.5837,3.623,50000.0],["2003-01-16",3.623,3.7618,3.5898,3.5898,77200.0],["2003-01-17",3.5747,3.6411,3.5505,3.5928,17300.0],["2003-01-21",3.5928,3.5928,3.472,3.5052,33600.0],["2003-01-22",3.4569,3.4569,3.3512,3.3784,72400.0],["2003-01-23",3.3361,3.3361,3.2305,3.2969,102000.0],["2003-01-24",3.2939,3.4479,3.2909,3.4358,60000.0],["2003-01-27",3.4358,3.4358,3.3452,3.3724,22400.0],["2003-01-28",3.3965,3.4871,3.3965,3.469,56200.0],["2003-01-29",3.4448,3.4841,3.4177,3.4841,29800.0],["2003-01-30",3.466,3.469,3.306,3.321,57500.0],["2003-01-31",3.3301,3.3965,3.321,3.3512,36200.0],["2003-02-03",3.3663,3.5203,3.3663,3.4146,36300.0],["2003-02-04",3.4267,3.4629,3.3512,3.4599,31000.0],["2003-02-05",3.4599,3.5384,3.4479,3.5264,28200.0],["2003-02-06",3.5173,3.5777,3.4931,3.5173,52500.0],["2003-02-07",3.5173,3.6532,3.5082,3.5988,83800.0],["2003-02-10",3.6139,3.635,3.5596,3.6079,77200.0],["2003-02-11",3.5777,3.6381,3.5173,3.5264,54900.0],["2003-02-12",3.4418,3.5626,3.4418,3.5384,33000.0],["2003-02-13",3.5686,3.5716,3.4267,3.4841,33200.0],["2003-02-14",3.4962,3.5867,3.4962,3.5867,58000.0],["2003-02-18",3.5928,3.6169,3.5354,3.6169,25500.0],["2003-02-19",3.5324,3.5958,3.5324,3.5716,28400.0],["2003-02-20",3.5626,3.5867,3.5565,3.5867,18000.0],["2003-02-21",3.5716,3.635,3.5565,3.635,55800.0],["2003-02-24",3.6169,3.6169,3.5173,3.5354,35000.0],["2003-02-25",3.5324,3.5988,3.5143,3.5988,33800.0],["2003-02-26",3.5686,3.5837,3.5294,3.5475,31700.0],["2003-02-27",3.5475,3.6079,3.4871,3.5082,31800.0],["2003-02-28",3.5022,3.5203,3.4177,3.4177,33100.0],["2003-03-03",3.4207,3.4418,3.3935,3.4418,54500.0],["2003-03-04",3.4418,3.4418,3.3512,3.3573,34700.0],["2003-03-05",3.3573,3.4146,3.3543,3.3965,28200.0],["2003-03-06",3.3875,3.4116,3.3271,3.4026,31500.0],["2003-03-07",3.3905,3.4177,3.3754,3.3995,26200.0],["2003-03-10",3.3995,3.4237,3.3452,3.3452,24600.0],["2003-03-11",3.3331,3.4116,3.312,3.3663,25700.0],["2003-03-12",3.3965,3.4267,3.321,3.321,28100.0],["2003-03-13",3.3241,3.3633,3.2909,3.3633,42700.0],["2003-03-14",3.3633,3.3754,3.3361,3.3603,36200.0],["2003-03-17",3.3512,3.4267,3.3512,3.4116,56800.0],["2003-03-18",3.4207,3.5203,3.3422,3.3482,68600.0],["2003-03-19",3.3482,3.4207,3.3482,3.4116,22600.0],["2003-03-20",3.3875,3.4267,3.3875,3.4177,26500.0],["2003-03-21",3.4086,3.5626,3.4086,3.5475,37200.0],["2003-03-24",3.5173,3.5535,3.4207,3.4811,25400.0],["2003-03-25",3.5022,3.5777,3.472,3.5203,22700.0],["2003-03-26",3.5777,3.5777,3.466,3.466,33500.0],["2003-03-27",3.5324,3.5747,3.4569,3.5716,32300.0],["2003-03-28",3.5656,3.5747,3.5264,3.5264,10500.0],["2003-03-31",3.5052,3.5565,3.4177,3.4207,56000.0],["2003-04-01",3.466,3.5173,3.3965,3.5173,39800.0],["2003-04-02",3.5414,3.6109,3.5294,3.5384,37200.0],["2003-04-03",3.5505,3.5777,3.4931,3.5082,18400.0],["2003-04-04",3.5082,3.5384,3.3814,3.4418,29700.0],["2003-04-07",3.466,3.5082,3.4418,3.5052,24500.0],["2003-04-08",3.4992,3.5475,3.3331,3.4026,70300.0],["2003-04-09",3.4026,3.472,3.3754,3.3784,27700.0],["2003-04-10",3.3875,3.4056,3.3361,3.3573,28300.0],["2003-04-11",3.3741,3.4047,3.368,3.3956,18400.0],["2003-04-14",3.3956,3.4599,3.3956,3.4445,20400.0],["2003-04-15",3.4354,3.4752,3.4354,3.4537,26600.0],["2003-04-16",3.5058,3.5425,3.4935,3.5027,53100.0],["2003-04-17",3.5272,3.5823,3.5211,3.5731,65100.0],["2003-04-21",3.5884,3.5976,3.5364,3.5884,58500.0],["2003-04-22",3.5823,3.6742,3.5701,3.6742,60800.0],["2003-04-23",3.6742,3.7691,3.6619,3.7507,47400.0],["2003-04-24",3.766,3.8273,3.7201,3.7477,27700.0],["2003-04-25",3.766,3.7722,3.7262,3.7262,15300.0],["2003-04-28",3.7568,3.9497,3.7446,3.8518,52700.0],["2003-04-29",3.8273,3.8426,3.7813,3.8028,25700.0],["2003-04-30",3.8273,3.8334,3.8028,3.8273,19400.0],["2003-05-01",3.8211,3.9008,3.812,3.8885,40000.0],["2003-05-02",3.8977,3.962,3.8854,3.9008,35100.0],["2003-05-05",3.8977,3.9742,3.7966,3.9528,42200.0],["2003-05-06",3.965,4.0875,3.965,4.0538,81600.0],["2003-05-07",4.0232,4.0263,3.8273,3.9191,46600.0],["2003-05-08",3.9191,3.9252,3.7905,3.7997,87300.0],["2003-05-09",3.812,3.8273,3.7967,3.8242,19600.0],["2003-05-12",3.8181,3.8211,3.7079,3.7752,42100.0],["2003-05-13",3.766,3.8303,3.7507,3.7507,44400.0],["2003-05-14",3.7415,3.7538,3.7354,3.7385,25600.0],["2003-05-15",3.7385,3.7752,3.7262,3.7752,27800.0],["2003-05-16",3.7507,3.8579,3.7232,3.7966,58500.0],["2003-05-19",3.7354,3.8089,3.5088,3.6925,53100.0],["2003-05-20",3.7048,3.7415,3.6895,3.7385,19700.0],["2003-05-21",3.7446,3.7446,3.7048,3.7385,21400.0],["2003-05-22",3.7446,3.7446,3.6895,3.7201,47500.0],["2003-05-23",3.7262,3.8763,3.6987,3.8701,54400.0],["2003-05-27",3.8824,4.014,3.8824,4.0049,43400.0],["2003-05-28",4.1641,4.1855,4.063,4.0661,48900.0],["2003-05-29",4.0967,4.161,4.0508,4.0661,40900.0],["2003-05-30",4.0967,4.1794,4.0967,4.1671,47100.0],["2003-06-02",4.1977,4.2865,4.1641,4.262,47200.0],["2003-06-03",4.2498,4.2498,4.1151,4.1426,34900.0],["2003-06-04",4.1886,4.3141,4.1641,4.2835,57800.0],["2003-06-05",4.1763,4.2835,4.1671,4.2712,36700.0],["2003-06-06",4.2835,4.3172,4.2712,4.2712,28200.0],["2003-06-09",4.2253,4.2835,4.1947,4.2682,26000.0],["2003-06-10",4.2865,4.3018,4.2682,4.2988,35300.0],["2003-06-11",4.2957,4.3172,4.2743,4.3172,22000.0],["2003-06-12",4.3447,4.3876,4.3202,4.3784,67300.0],["2003-06-13",4.3631,4.406,4.3233,4.3631,20100.0],["2003-06-16",4.3478,4.4886,4.3478,4.4886,60500.0],["2003-06-17",4.4886,4.5254,4.3784,4.4458,103800.0],["2003-06-18",4.4856,4.4856,4.3845,4.4182,36400.0],["2003-06-19",4.409,4.458,4.3968,4.4396,21300.0],["2003-06-20",4.4396,4.4549,4.409,4.4243,24500.0],["2003-06-23",4.4243,4.4243,4.3263,4.3478,49400.0],["2003-06-24",4.3386,4.4702,4.3386,4.4611,45500.0],["2003-06-25",4.4458,4.4549,4.4213,4.4366,14800.0],["2003-06-26",4.4488,4.5652,4.4458,4.5131,37500.0],["2003-06-27",4.5315,4.5713,4.409,4.4121,22200.0],["2003-06-30",4.4702,4.4702,4.3784,4.4549,96800.0],["2003-07-01",4.4856,4.5866,4.4488,4.5744,36700.0],["2003-07-02",4.5897,4.7152,4.5315,4.6907,65800.0],["2003-07-03",4.654,4.7152,4.5774,4.5927,49200.0],["2003-07-07",4.6386,4.6999,4.608,4.6233,26700.0],["2003-07-08",4.5927,4.6233,4.5621,4.6019,28300.0],["2003-07-09",4.556,4.654,4.5376,4.6448,42800.0],["2003-07-10",4.6295,4.657,4.5009,4.5376,29400.0],["2003-07-11",4.5237,4.632,4.5237,4.6227,16100.0],["2003-07-14",4.6289,4.6815,4.6103,4.6505,39600.0],["2003-07-15",4.6629,4.6629,4.601,4.6444,28800.0],["2003-07-16",4.6536,4.7031,4.6351,4.6351,15100.0],["2003-07-17",4.6289,4.6413,4.4123,4.4185,82200.0],["2003-07-18",4.434,4.4494,4.3133,4.403,51700.0],["2003-07-21",4.3937,4.3937,4.3164,4.3566,19300.0],["2003-07-22",4.3504,4.3504,4.2235,4.3349,51600.0],["2003-07-23",4.3442,4.4092,4.3102,4.4092,16000.0],["2003-07-24",4.4092,4.4432,4.4061,4.4061,33400.0],["2003-07-25",4.4154,4.4494,4.4092,4.4463,17800.0],["2003-07-28",4.4463,4.4742,4.4401,4.468,30700.0],["2003-07-29",4.468,4.4866,4.437,4.4804,19400.0],["2003-07-30",4.4742,4.4742,4.4123,4.4123,12300.0],["2003-07-31",4.4247,4.4866,4.4247,4.4773,36400.0],["2003-08-01",4.468,4.502,4.4432,4.4927,38700.0],["2003-08-04",4.5051,4.5082,4.4123,4.4711,19100.0],["2003-08-05",4.4866,4.5144,4.4494,4.4494,12100.0],["2003-08-06",4.4494,4.533,4.4092,4.4711,23400.0],["2003-08-07",4.4711,4.5268,4.4556,4.5175,19000.0],["2003-08-08",4.5237,4.5237,4.4247,4.468,23300.0],["2003-08-11",4.4773,4.533,4.4773,4.4866,31900.0],["2003-08-12",4.4927,4.533,4.4866,4.533,13700.0],["2003-08-13",4.533,4.533,4.502,4.5051,20200.0],["2003-08-14",4.5237,4.5237,4.4804,4.5175,17100.0],["2003-08-15",4.5175,4.5422,4.5113,4.5113,10200.0],["2003-08-18",4.4958,4.5361,4.4958,4.5361,21300.0],["2003-08-19",4.5422,4.5794,4.5206,4.5794,44000.0],["2003-08-20",4.5794,4.5887,4.5546,4.5887,23500.0],["2003-08-21",4.5887,4.6041,4.567,4.6041,20700.0],["2003-08-22",4.5979,4.6041,4.5639,4.567,25400.0],["2003-08-25",4.5887,4.6041,4.5546,4.6041,18300.0],["2003-08-26",4.5949,4.6041,4.5484,4.5794,28500.0],["2003-08-27",4.5639,4.6041,4.5608,4.5732,28300.0],["2003-08-28",4.5856,4.5949,4.533,4.5639,28500.0],["2003-08-29",4.5639,4.601,4.5577,4.5732,30000.0],["2003-09-02",4.5949,4.6103,4.5546,4.5918,26600.0],["2003-09-03",4.5949,4.6041,4.5794,4.6041,21500.0],["2003-09-04",4.6041,4.6041,4.5856,4.6041,9000.0],["2003-09-05",4.6041,4.6103,4.5422,4.5948,18100.0],["2003-09-08",4.601,4.6351,4.5856,4.6351,46200.0],["2003-09-09",4.6258,4.632,4.5918,4.601,10200.0],["2003-09-10",4.601,4.6289,4.5484,4.5484,35900.0],["2003-09-11",4.533,4.567,4.5175,4.5484,10500.0],["2003-09-12",4.5515,4.5577,4.4711,4.5268,21700.0],["2003-09-15",4.5392,4.5608,4.4185,4.4866,20500.0],["2003-09-16",4.4866,4.5082,4.4092,4.4494,32500.0],["2003-09-17",4.4401,4.4587,4.434,4.4401,14900.0],["2003-09-18",4.4247,4.4556,4.4216,4.434,27400.0],["2003-09-19",4.4247,4.4711,4.4185,4.4278,25000.0],["2003-09-22",4.4247,4.4247,4.3814,4.403,29500.0],["2003-09-23",4.4123,4.4556,4.4092,4.4154,36200.0],["2003-09-24",4.4185,4.4247,4.205,4.205,94900.0],["2003-09-25",4.2359,4.2792,4.1895,4.1895,68100.0],["2003-09-26",4.1895,4.1895,4.0843,4.1091,71800.0],["2003-09-29",4.1617,4.2669,4.1369,4.1988,70000.0],["2003-09-30",4.1895,4.2359,4.1153,4.1493,53000.0],["2003-10-01",4.1617,4.3257,4.1617,4.3257,87300.0],["2003-10-02",4.3318,4.3318,4.27,4.2947,50400.0],["2003-10-03",4.3009,4.4092,4.2823,4.3906,181500.0],["2003-10-06",4.3783,4.3783,4.3566,4.369,20700.0],["2003-10-07",4.369,4.4247,4.3597,4.4247,57000.0],["2003-10-08",4.3937,4.4247,4.3535,4.3937,34700.0],["2003-10-09",4.4092,4.5484,4.4092,4.4958,102800.0],["2003-10-10",4.513,4.5975,4.488,4.5662,52700.0],["2003-10-13",4.5818,4.5975,4.56,4.5975,28000.0],["2003-10-14",4.6288,4.6444,4.5818,4.6319,54300.0],["2003-10-15",4.6381,4.66,4.5912,4.6131,29900.0],["2003-10-16",4.6037,4.6538,4.5506,4.5818,77000.0],["2003-10-17",4.5975,4.6162,4.5287,4.5318,28000.0],["2003-10-20",4.5506,4.56,4.4943,4.5287,23800.0],["2003-10-21",4.5756,4.5756,4.5287,4.5537,35800.0],["2003-10-22",4.5443,4.5537,4.4911,4.4974,31300.0],["2003-10-23",4.488,4.4974,4.4192,4.4223,64700.0],["2003-10-24",4.4255,4.4567,4.3911,4.438,27200.0],["2003-10-27",4.4255,4.4693,4.4255,4.4411,18600.0],["2003-10-28",4.4411,4.5443,4.4317,4.5443,25000.0],["2003-10-29",4.5568,4.5818,4.5255,4.5818,32000.0],["2003-10-30",4.5662,4.5662,4.4911,4.4974,19700.0],["2003-10-31",4.4974,4.4974,4.4693,4.4911,25500.0],["2003-11-03",4.5037,4.56,4.4724,4.56,38700.0],["2003-11-04",4.5599,4.5662,4.5037,4.5537,52500.0],["2003-11-05",4.5568,4.5975,4.5287,4.5975,56900.0],["2003-11-06",4.6006,4.6069,4.5349,4.5912,36000.0],["2003-11-07",4.6069,4.6444,4.5818,4.61,28800.0],["2003-11-10",4.6288,4.6694,4.6131,4.6131,41200.0],["2003-11-11",4.6288,4.6319,4.5318,4.5443,27600.0],["2003-11-12",4.56,4.6162,4.5568,4.6131,29000.0],["2003-11-13",4.6444,4.6632,4.6256,4.6381,37400.0],["2003-11-14",4.6225,4.6538,4.488,4.488,44000.0],["2003-11-17",4.4567,4.4724,4.3754,4.3879,71000.0],["2003-11-18",4.3973,4.4255,4.366,4.3848,35200.0],["2003-11-19",4.3942,4.4567,4.3942,4.4286,30300.0],["2003-11-20",4.438,4.6131,4.4036,4.5224,47900.0],["2003-11-21",4.5662,4.6037,4.5381,4.5756,23200.0],["2003-11-24",4.5975,4.6882,4.5506,4.6131,37600.0],["2003-11-25",4.6131,4.6788,4.6069,4.6506,33000.0],["2003-11-26",4.6663,4.6757,4.6288,4.6725,24100.0],["2003-11-28",4.6632,4.6757,4.6069,4.6225,20000.0],["2003-12-01",4.5975,4.6913,4.5662,4.6913,26300.0],["2003-12-02",4.6913,4.7038,4.66,4.6632,21600.0],["2003-12-03",4.6913,4.7038,4.5944,4.5944,25700.0],["2003-12-04",4.6131,4.6569,4.5599,4.6381,27300.0],["2003-12-05",4.6475,4.6694,4.6131,4.635,11800.0],["2003-12-08",4.6507,4.6913,4.6475,4.6882,16100.0],["2003-12-09",4.6913,4.7069,4.6475,4.6913,31000.0],["2003-12-10",4.7069,4.7069,4.6913,4.6913,20300.0],["2003-12-11",4.6976,4.7914,4.6976,4.7851,28700.0],["2003-12-12",4.8508,4.9853,4.8383,4.979,38300.0],["2003-12-15",4.9415,4.9665,4.8164,4.8164,26600.0],["2003-12-16",4.8008,4.9259,4.7539,4.9102,18100.0],["2003-12-17",4.9009,4.9571,4.8571,4.9196,28300.0],["2003-12-18",4.904,5.0072,4.8946,5.0072,25500.0],["2003-12-19",5.0072,5.0072,4.9134,4.9697,34900.0],["2003-12-22",4.9603,4.9822,4.9571,4.9697,15600.0],["2003-12-23",4.9665,5.026,4.8946,4.9102,18600.0],["2003-12-24",4.9415,4.9415,4.8852,4.904,10600.0],["2003-12-26",4.9196,4.9478,4.9165,4.9353,2400.0],["2003-12-29",4.9478,4.9916,4.7883,4.8102,66000.0],["2003-12-30",4.8133,4.8258,4.6725,4.6725,68800.0],["2003-12-31",4.6976,4.8571,4.6976,4.7851,43900.0],["2004-01-02",4.8008,4.979,4.8008,4.9321,40200.0],["2004-01-05",4.9509,4.9978,4.9102,4.9134,23400.0],["2004-01-06",4.9071,4.979,4.9009,4.954,30700.0],["2004-01-07",4.9728,5.0041,4.954,5.0009,35200.0],["2004-01-08",5.0041,5.0103,4.9634,4.9916,23500.0],["2004-01-09",4.9634,5.0041,4.9259,4.9478,25600.0],["2004-01-12",4.979,5.0197,4.929,5.0197,35100.0],["2004-01-13",5.0371,5.0434,4.9518,4.9929,24500.0],["2004-01-14",5.0118,5.0213,4.9897,5.0118,18300.0],["2004-01-15",5.0213,5.0276,4.9613,5.0276,27700.0],["2004-01-16",5.0434,5.0529,5.0055,5.0308,20000.0],["2004-01-20",5.0213,5.0623,5.0213,5.0529,28600.0],["2004-01-21",5.0623,5.0623,5.0244,5.0371,28400.0],["2004-01-22",5.0371,5.0529,5.0181,5.0465,18300.0],["2004-01-23",5.0371,5.0592,5.0213,5.056,18400.0],["2004-01-26",5.0244,5.0434,4.9897,5.0055,18100.0],["2004-01-27",5.015,5.0529,5.0086,5.0497,18700.0],["2004-01-28",5.056,5.056,4.9171,4.9423,26100.0],["2004-01-29",4.9739,5.0181,4.9676,5.0055,15000.0],["2004-01-30",5.015,5.0434,5.0023,5.0213,15300.0],["2004-02-02",5.0371,5.056,5.0055,5.0497,20900.0],["2004-02-03",5.0592,5.1002,5.0529,5.1002,25600.0],["2004-02-04",5.1002,5.1034,5.0529,5.0529,47800.0],["2004-02-05",5.0686,5.0686,4.9897,5.0055,17100.0],["2004-02-06",5.0213,5.195,5.0181,5.1318,43300.0],["2004-02-09",5.1476,5.1792,5.1255,5.1508,31100.0],["2004-02-10",5.1413,5.2076,5.135,5.2044,22300.0],["2004-02-11",5.1792,5.2266,5.1634,5.2266,26900.0],["2004-02-12",5.2013,5.3687,5.1792,5.315,26100.0],["2004-02-13",5.315,5.315,5.1476,5.1508,43500.0],["2004-02-17",5.195,5.2739,5.1729,5.1792,32100.0],["2004-02-18",5.195,5.1981,4.9897,5.1034,29500.0],["2004-02-19",5.1097,5.1381,5.0939,5.1034,26300.0],["2004-02-20",5.0971,5.1223,5.0213,5.0844,57400.0],["2004-02-23",5.0844,5.0844,5.0055,5.0371,38500.0],["2004-02-24",5.0402,5.1097,5.0213,5.0465,28400.0],["2004-02-25",5.0371,5.116,5.0371,5.0844,27600.0],["2004-02-26",5.1002,5.2234,5.0971,5.2202,20500.0],["2004-02-27",5.2487,5.315,5.1476,5.315,21600.0],["2004-03-01",5.315,5.3687,5.2487,5.3023,94600.0],["2004-03-02",5.3087,5.3339,5.2897,5.2992,20800.0],["2004-03-03",5.2802,5.2802,5.0844,5.1918,25500.0],["2004-03-04",5.1918,5.356,5.1318,5.356,39500.0],["2004-03-05",5.3402,5.4034,5.3213,5.3213,30100.0],["2004-03-08",5.3213,5.3402,5.2297,5.2329,26200.0],["2004-03-09",5.2329,5.3055,5.2266,5.2266,17600.0],["2004-03-10",5.2297,5.2866,5.135,5.135,17500.0],["2004-03-11",5.1318,5.176,4.9739,5.1287,37300.0],["2004-03-12",5.135,5.2708,5.135,5.2708,19700.0],["2004-03-15",5.255,5.255,5.1571,5.1571,30300.0],["2004-03-16",5.1729,5.1729,5.0339,5.0781,27600.0],["2004-03-17",5.0971,5.2771,5.0781,5.2202,30100.0],["2004-03-18",5.2044,5.2044,5.1002,5.1192,40400.0],["2004-03-19",5.1476,5.1476,5.0023,5.0023,24500.0],["2004-03-22",5.0402,5.0655,4.8539,5.0497,48900.0],["2004-03-23",5.0497,5.1887,5.0434,5.075,20700.0],["2004-03-24",5.0908,5.0971,5.0023,5.0055,11700.0],["2004-03-25",5.015,5.1823,5.015,5.116,21600.0],["2004-03-26",5.1002,5.1602,4.9581,4.9613,22900.0],["2004-03-29",4.9802,5.0529,4.9644,5.0055,30900.0],["2004-03-30",5.0055,5.1223,4.9929,5.1034,20000.0],["2004-03-31",5.1129,5.2866,5.0592,5.2866,57800.0],["2004-04-01",5.2866,5.3592,5.2834,5.3371,30000.0],["2004-04-02",5.3623,5.3687,5.2897,5.3181,28600.0],["2004-04-05",5.3276,5.3371,5.2613,5.2897,29200.0],["2004-04-06",5.2739,5.2866,5.2171,5.236,28900.0],["2004-04-07",5.2202,5.2392,5.0592,5.2329,26800.0],["2004-04-08",5.2423,5.2423,5.1002,5.1381,36200.0],["2004-04-12",5.1539,5.1602,5.0529,5.1065,27400.0],["2004-04-13",5.1368,5.1528,5.0922,5.1241,46400.0],["2004-04-14",5.1305,5.2293,5.1177,5.1528,29400.0],["2004-04-15",5.1528,5.1815,5.1177,5.1687,30800.0],["2004-04-16",5.1687,5.1751,5.089,5.1336,45800.0],["2004-04-19",5.1368,5.1368,5.0954,5.1018,24400.0],["2004-04-20",5.1177,5.1273,5.0667,5.0699,21300.0],["2004-04-21",5.0539,5.0571,4.9583,5.0412,22000.0],["2004-04-22",5.0412,5.1368,5.038,5.105,20500.0],["2004-04-23",5.105,5.1113,5.0476,5.0763,16000.0],["2004-04-26",5.1018,5.1305,5.0731,5.1145,25600.0],["2004-04-27",5.0922,5.1336,5.0922,5.1177,55400.0],["2004-04-28",5.1273,5.14,5.0252,5.038,20600.0],["2004-04-29",5.038,5.1241,4.9583,4.9742,16700.0],["2004-04-30",5.0061,5.0507,4.767,4.7797,37100.0],["2004-05-03",4.7797,5.1623,4.7733,5.1336,62200.0],["2004-05-04",5.1815,5.1974,5.038,5.0667,31100.0],["2004-05-05",5.038,5.0507,4.9264,4.9551,24500.0],["2004-05-06",4.9423,5.0125,4.8818,4.9009,26000.0],["2004-05-07",4.8881,4.9136,4.8275,4.8275,31800.0],["2004-05-10",4.8148,4.8945,4.7191,4.767,31400.0],["2004-05-11",4.7893,4.818,4.751,4.7925,14200.0],["2004-05-12",4.7829,4.9742,4.6872,4.9232,37900.0],["2004-05-13",4.9264,5.0476,4.92,5.0189,45800.0],["2004-05-14",5.0061,5.0731,4.9902,4.9997,32600.0],["2004-05-17",4.9838,5.0189,4.9104,4.9838,31100.0],["2004-05-18",5.022,5.14,5.0061,5.0667,44900.0],["2004-05-19",5.0986,5.191,5.0954,5.1336,47900.0],["2004-05-20",5.1241,5.1241,4.8945,4.92,31200.0],["2004-05-21",4.9264,4.9264,4.8467,4.9104,50800.0],["2004-05-24",5.0125,5.0635,4.9647,5.0603,20500.0],["2004-05-25",5.0858,5.1368,5.0635,5.1273,27000.0],["2004-05-26",5.1081,5.1177,4.8626,4.9902,37600.0],["2004-05-27",4.9583,5.0061,4.8531,4.8945,28500.0],["2004-05-28",4.8945,4.9933,4.8722,4.9264,16300.0],["2004-06-01",4.9296,5.0858,4.9296,5.0763,33400.0],["2004-06-02",5.0539,5.0539,4.9551,5.0029,20600.0],["2004-06-03",4.987,4.9902,4.8849,4.8849,18000.0],["2004-06-04",4.8945,4.9487,4.8849,4.9296,23000.0],["2004-06-07",4.9104,5.1241,4.9104,5.1018,34600.0],["2004-06-08",5.0763,5.1018,5.038,5.1018,12100.0],["2004-06-09",5.1018,5.1018,5.022,5.0284,21000.0],["2004-06-10",5.0603,5.1209,5.0507,5.0826,47800.0],["2004-06-14",5.0826,5.0826,5.022,5.022,31300.0],["2004-06-15",5.038,5.1464,5.0316,5.0316,28300.0],["2004-06-16",5.0444,5.1177,4.987,5.0252,27800.0],["2004-06-17",5.0252,5.0252,4.9423,4.987,18900.0],["2004-06-18",5.0061,5.0125,4.9136,4.9391,42800.0],["2004-06-21",4.9104,4.9806,4.8977,4.9583,17100.0],["2004-06-22",4.9423,4.9838,4.8658,4.9838,26000.0],["2004-06-23",4.9742,5.0635,4.9615,5.0061,24600.0],["2004-06-24",4.9742,5.0061,4.9742,4.9934,13900.0],["2004-06-25",4.9742,5.1145,4.9678,5.1145,95000.0],["2004-06-28",5.1974,5.6119,5.1496,5.309,402400.0],["2004-06-29",5.3728,5.9882,5.3728,5.9244,170800.0],["2004-06-30",5.9691,6.2656,5.9244,6.2178,228300.0],["2004-07-01",6.154,6.1795,5.8351,5.8925,144700.0],["2004-07-02",5.8351,6.0328,5.8256,5.9244,64400.0],["2004-07-06",5.8989,5.9085,5.8256,5.8638,63000.0],["2004-07-07",5.8351,6.1381,5.8351,6.1062,119500.0],["2004-07-08",6.0743,6.1221,5.883,5.883,131400.0],["2004-07-09",5.8989,6.2401,5.8989,6.1349,79200.0],["2004-07-12",6.1699,6.3421,6.1221,6.2146,81600.0],["2004-07-13",6.213,6.3319,6.2033,6.2419,48700.0],["2004-07-14",6.2451,6.2901,6.0812,6.1326,40800.0],["2004-07-15",6.1423,6.1551,6.0523,6.1294,63700.0],["2004-07-16",6.1551,6.1937,6.0908,6.1615,66300.0],["2004-07-19",6.1133,6.4123,6.1069,6.3898,68200.0],["2004-07-20",6.3512,6.3512,6.1519,6.2805,74600.0],["2004-07-21",6.2805,6.3287,6.1551,6.1648,63100.0],["2004-07-22",6.123,6.123,5.7855,5.898,120800.0],["2004-07-23",5.8562,5.8594,5.7598,5.7919,82200.0],["2004-07-26",5.763,5.808,5.7373,5.7694,254000.0],["2004-07-27",5.7534,5.9237,5.7534,5.9141,47900.0],["2004-07-28",5.9783,5.9783,5.8241,5.8626,29200.0],["2004-07-29",5.853,6.0105,5.8401,6.0105,32800.0],["2004-07-30",6.0105,6.0105,5.8337,5.8498,31300.0],["2004-08-02",5.7855,5.943,5.7694,5.9366,31000.0],["2004-08-03",5.9269,5.9269,5.8016,5.8337,28500.0],["2004-08-04",5.8016,5.898,5.6569,5.8369,36700.0],["2004-08-05",5.8273,5.8691,5.3837,5.4512,82700.0],["2004-08-06",5.4866,5.5894,5.4351,5.5155,33900.0],["2004-08-09",5.5219,5.8144,5.448,5.8048,58300.0],["2004-08-10",5.7051,6.0266,5.6312,5.9687,73600.0],["2004-08-11",5.9301,5.9301,5.6023,5.7019,54100.0],["2004-08-12",5.7341,5.9076,5.673,5.673,45900.0],["2004-08-13",5.673,5.9076,5.6023,5.7051,60000.0],["2004-08-16",5.718,6.0266,5.718,6.0169,40900.0],["2004-08-17",6.0201,6.0201,5.7373,5.7534,28400.0],["2004-08-18",5.7405,6.2965,5.7405,6.2483,108800.0],["2004-08-19",6.1391,6.2483,6.0491,6.0587,51700.0],["2004-08-20",6.0716,6.184,6.0201,6.1551,21600.0],["2004-08-23",6.1551,6.2805,5.9494,5.9848,46200.0],["2004-08-24",5.9976,6.2515,5.9976,6.1037,37500.0],["2004-08-25",6.1037,6.2194,6.0426,6.0908,44100.0],["2004-08-26",6.0362,6.0908,5.9944,5.9944,16600.0],["2004-08-27",5.9944,6.1133,5.9944,6.1005,27300.0],["2004-08-30",6.0876,6.1069,5.9719,5.988,23500.0],["2004-08-31",6.0008,6.0908,5.9494,6.0041,21000.0],["2004-09-01",5.9976,6.123,5.9141,5.9141,57300.0],["2004-09-02",5.8916,6.1069,5.8851,6.0844,27400.0],["2004-09-03",6.1037,6.1069,5.9976,6.0587,22900.0],["2004-09-07",6.0619,6.0908,6.0266,6.0812,20900.0],["2004-09-08",6.0748,6.1101,6.0619,6.0908,48800.0],["2004-09-09",6.0908,6.2837,6.0394,6.229,75700.0],["2004-09-10",6.2323,6.4187,6.168,6.3415,62700.0],["2004-09-13",6.3415,6.4123,6.3158,6.364,29100.0],["2004-09-14",6.348,6.4283,6.2612,6.3769,45400.0],["2004-09-15",6.3833,6.6469,6.348,6.5376,63400.0],["2004-09-16",6.5247,6.7787,6.4701,6.5697,93200.0],["2004-09-17",6.6212,6.9105,6.5151,6.6019,106100.0],["2004-09-20",6.5569,7.0133,6.4765,6.7819,123000.0],["2004-09-21",6.7915,6.9458,6.7433,6.8462,78900.0],["2004-09-22",6.8172,6.8622,6.724,6.7497,44400.0],["2004-09-23",6.7497,6.8655,6.7369,6.8044,36600.0],["2004-09-24",6.814,7.1451,6.814,7.0712,108500.0],["2004-09-27",6.9747,7.0326,6.6597,6.6597,178700.0],["2004-09-28",6.7015,6.9908,6.6726,6.8783,125500.0],["2004-09-29",6.8783,6.904,6.7015,6.724,92200.0],["2004-09-30",6.724,6.9297,6.6855,6.8847,106500.0],["2004-10-01",6.8944,6.9683,6.8108,6.9554,97600.0],["2004-10-04",6.9329,6.9329,6.843,6.8944,62600.0],["2004-10-05",6.8462,6.9201,6.7465,6.8462,69400.0],["2004-10-06",6.8076,6.8847,6.7915,6.8783,70000.0],["2004-10-07",6.8526,6.8944,6.7851,6.8333,46400.0],["2004-10-08",6.7497,6.8655,6.6951,6.8044,73100.0],["2004-10-11",6.8044,6.8526,6.7947,6.8172,63400.0],["2004-10-12",6.814,6.8301,6.7787,6.7819,50100.0],["2004-10-13",6.8094,6.8483,6.7155,6.7349,33600.0],["2004-10-14",6.7349,6.7382,6.5633,6.5633,34800.0],["2004-10-15",6.573,6.7479,6.573,6.7252,29400.0],["2004-10-18",6.7349,6.7349,6.4953,6.6248,51800.0],["2004-10-19",6.5601,6.6864,6.4791,6.5504,63600.0],["2004-10-20",6.5407,6.5536,6.4435,6.5083,84400.0],["2004-10-21",6.4759,6.5407,6.4273,6.5342,64300.0],["2004-10-22",6.5148,6.5504,6.4791,6.5115,53500.0],["2004-10-25",6.4597,6.6216,6.4435,6.4694,71000.0],["2004-10-26",6.4759,6.5925,6.4079,6.4694,54200.0],["2004-10-27",6.4759,6.6022,6.4629,6.6022,44900.0],["2004-10-28",6.5828,6.5925,6.4694,6.4921,33600.0],["2004-10-29",6.5083,6.5892,6.5083,6.5504,36200.0],["2004-11-01",6.518,6.5374,6.4694,6.4759,89300.0],["2004-11-02",6.4662,6.8483,6.395,6.3982,92600.0],["2004-11-03",6.4176,6.7479,6.4176,6.6896,45900.0],["2004-11-04",6.6896,6.6896,6.3949,6.5471,71900.0],["2004-11-05",6.505,6.6572,6.505,6.6378,34900.0],["2004-11-08",6.654,6.7382,6.6184,6.6378,33300.0],["2004-11-09",6.6378,6.7835,6.6378,6.6928,49100.0],["2004-11-10",6.6799,6.7446,6.5536,6.5892,42400.0],["2004-11-11",6.5892,6.709,6.5892,6.7026,26500.0],["2004-11-12",6.6928,6.7317,6.5568,6.7252,39000.0],["2004-11-15",6.7123,6.7187,6.6378,6.6928,25300.0],["2004-11-16",6.7026,6.7382,6.6054,6.6087,41400.0],["2004-11-17",6.6378,6.7349,6.5083,6.5115,52300.0],["2004-11-18",6.5083,6.5083,6.4273,6.4856,48000.0],["2004-11-19",6.4435,6.505,6.4176,6.4338,67200.0],["2004-11-22",6.4273,6.505,6.4273,6.4856,45100.0],["2004-11-23",6.505,6.5245,6.4435,6.4759,51800.0],["2004-11-24",6.4629,6.4759,6.3982,6.3982,37800.0],["2004-11-26",6.4014,6.4532,6.3982,6.4435,4100.0],["2004-11-29",6.4597,6.4759,6.4273,6.4435,84400.0],["2004-11-30",6.4273,6.4759,6.4111,6.4273,116700.0],["2004-12-01",6.4306,6.4759,6.4306,6.4759,87200.0],["2004-12-02",6.4759,6.4759,6.4273,6.4694,62400.0],["2004-12-03",6.5018,6.5018,6.4111,6.45,56800.0],["2004-12-06",6.4759,6.4921,6.4241,6.4306,69800.0],["2004-12-07",6.4241,6.45,6.382,6.382,35500.0],["2004-12-08",6.3852,6.4759,6.382,6.4759,46900.0],["2004-12-09",6.4759,6.4759,6.4209,6.4273,54000.0],["2004-12-10",6.4144,6.4565,6.3399,6.3885,55400.0],["2004-12-13",6.3917,6.4629,6.3464,6.4597,51500.0],["2004-12-14",6.4435,6.4435,6.2169,6.2169,65300.0],["2004-12-15",6.2492,6.314,6.2169,6.2331,39500.0],["2004-12-16",6.2331,6.3075,6.1197,6.1618,61000.0],["2004-12-17",6.1618,6.4047,6.1424,6.3658,52500.0],["2004-12-20",6.3302,6.3723,6.1391,6.1683,59800.0],["2004-12-21",6.1359,6.178,6.0647,6.0809,54800.0],["2004-12-22",6.0712,6.0841,5.8607,5.8607,102100.0],["2004-12-23",5.8445,6.042,5.8445,5.9902,188000.0],["2004-12-27",5.9902,6.0291,5.8963,5.906,78600.0],["2004-12-28",5.9254,6.0096,5.9254,5.9837,80700.0],["2004-12-29",5.9902,6.0971,5.9611,6.0776,52900.0],["2004-12-30",6.0906,6.1683,6.0873,6.1197,179400.0],["2004-12-31",6.1424,6.3108,6.1424,6.2331,326800.0],["2005-01-03",6.2363,6.4435,6.2007,6.3788,107200.0],["2005-01-04",6.3561,6.4047,6.123,6.123,94400.0],["2005-01-05",6.1489,6.2169,6.0744,6.0938,66300.0],["2005-01-06",6.0938,6.1521,6.0388,6.0388,80000.0],["2005-01-07",6.0258,6.0323,5.8963,5.9773,109300.0],["2005-01-10",6.3464,6.5245,6.1197,6.2136,247500.0],["2005-01-11",6.2136,6.2136,5.9675,6.0161,125400.0],["2005-01-12",5.972,6.2039,5.972,6.2039,141200.0],["2005-01-13",6.2006,6.2006,6.083,6.1288,145300.0],["2005-01-14",6.1549,6.1875,6.0406,6.0406,80800.0],["2005-01-18",6.0243,6.0373,5.8545,5.91,285600.0],["2005-01-19",5.9067,5.91,5.8447,5.8675,187300.0],["2005-01-20",5.8577,5.8708,5.7467,5.8284,137000.0],["2005-01-21",5.8284,5.8447,5.7663,5.7924,91600.0],["2005-01-24",5.7957,5.7957,5.7141,5.7369,97500.0],["2005-01-25",5.7467,5.7729,5.639,5.6422,105500.0],["2005-01-26",5.6194,5.6357,5.5018,5.5018,139300.0],["2005-01-27",5.5084,5.5541,5.4953,5.528,196900.0],["2005-01-28",5.492,5.59,5.492,5.5639,124600.0],["2005-01-31",5.5574,5.5965,5.5508,5.5933,162600.0],["2005-02-01",5.6129,5.7075,5.5704,5.6618,114000.0],["2005-02-02",5.6749,5.701,5.5704,5.6978,122600.0],["2005-02-03",5.7043,5.7108,5.6063,5.6292,99600.0],["2005-02-04",5.6553,5.7075,5.6063,5.6292,151200.0],["2005-02-07",5.6324,5.6488,5.5541,5.5704,137400.0],["2005-02-08",5.5704,5.6227,5.5182,5.6194,103800.0],["2005-02-09",5.5998,5.5998,5.5378,5.541,95800.0],["2005-02-10",5.541,5.5769,5.528,5.5476,94700.0],["2005-02-11",5.5508,5.6325,5.5182,5.6063,252100.0],["2005-02-14",5.6063,5.8251,5.6063,5.7369,135900.0],["2005-02-15",5.7369,5.7598,5.6912,5.6978,106800.0],["2005-02-16",5.6978,5.7957,5.6455,5.7924,125000.0],["2005-02-17",5.7892,5.7924,5.6031,5.6063,85000.0],["2005-02-18",5.6324,5.6814,5.6031,5.6031,105000.0],["2005-02-22",5.6129,5.6488,5.541,5.6063,110100.0],["2005-02-23",5.6063,5.6096,5.5018,5.5051,147700.0],["2005-02-24",5.5182,5.59,5.4855,5.59,107200.0],["2005-02-25",5.59,5.6129,5.5704,5.5933,99400.0],["2005-02-28",5.5769,5.5998,5.5247,5.5769,100500.0],["2005-03-01",5.5769,5.6488,5.5639,5.6422,72200.0],["2005-03-02",5.6194,5.701,5.5933,5.6651,90900.0],["2005-03-03",5.6749,5.6847,5.5737,5.6488,97100.0],["2005-03-04",5.6488,5.7206,5.6422,5.7043,118800.0],["2005-03-07",5.688,5.7794,5.688,5.7467,143700.0],["2005-03-08",5.7533,5.7533,5.6847,5.7108,119300.0],["2005-03-09",5.6945,5.6978,5.5998,5.6031,106700.0],["2005-03-10",5.6357,5.6782,5.5802,5.5835,59800.0],["2005-03-11",5.6096,5.6194,5.5835,5.5933,31900.0],["2005-03-14",5.59,5.688,5.5802,5.6684,61400.0],["2005-03-15",5.6684,5.6978,5.5508,5.5802,200200.0],["2005-03-16",5.5182,5.6227,5.5182,5.5541,79500.0],["2005-03-17",5.5476,5.6096,5.5345,5.6031,45900.0],["2005-03-18",5.6227,5.6259,5.5378,5.5639,150300.0],["2005-03-21",5.5378,5.5965,5.5149,5.5933,51500.0],["2005-03-22",5.6161,5.6259,5.5508,5.5541,41900.0],["2005-03-23",5.5345,5.5476,5.4888,5.5018,73500.0],["2005-03-24",5.5018,5.5508,5.4986,5.5214,84900.0],["2005-03-28",5.5508,5.5769,5.5247,5.5639,104000.0],["2005-03-29",5.5443,5.5671,5.4365,5.4692,94700.0],["2005-03-30",5.4692,5.5998,5.4692,5.5965,74200.0],["2005-03-31",5.5835,5.59,5.4725,5.5247,127200.0],["2005-04-01",5.5541,5.5998,5.4169,5.479,111000.0],["2005-04-04",5.4823,5.5051,5.3745,5.4659,65900.0],["2005-04-05",5.4659,5.4855,5.4267,5.479,79700.0],["2005-04-06",5.479,5.4986,5.4398,5.4757,58200.0],["2005-04-07",5.4496,5.479,5.4202,5.43,36700.0],["2005-04-08",5.4202,5.4529,5.3778,5.3778,43800.0],["2005-04-11",5.3778,5.3876,5.2243,5.2472,79200.0],["2005-04-12",5.1819,5.5084,5.1492,5.5051,118900.0],["2005-04-13",5.5035,5.5133,5.3651,5.3651,73200.0],["2005-04-14",5.3782,5.5199,5.3782,5.4804,149900.0],["2005-04-15",5.4705,5.4804,5.2958,5.3321,182800.0],["2005-04-18",5.3387,5.4244,5.2893,5.4145,139200.0],["2005-04-19",5.4244,5.431,5.3552,5.4112,61600.0],["2005-04-20",5.4112,5.4112,5.2233,5.2827,99600.0],["2005-04-21",5.3486,5.454,5.342,5.4441,69300.0],["2005-04-22",5.4079,5.4079,5.309,5.3552,94100.0],["2005-04-25",5.3716,5.3848,5.2069,5.2563,179400.0],["2005-04-26",5.2332,5.2563,5.1377,5.1904,81100.0],["2005-04-27",5.1739,5.3354,5.1739,5.2398,110500.0],["2005-04-28",5.0388,5.0388,4.6532,4.6532,229900.0],["2005-04-29",4.9762,5.141,4.7916,5.108,374400.0],["2005-05-02",5.1245,5.1739,4.9861,5.108,198500.0],["2005-05-03",5.108,5.108,4.7883,4.7949,153100.0],["2005-05-04",4.8707,5.1212,4.8707,5.0718,121400.0],["2005-05-05",5.108,5.108,4.8839,4.93,87500.0],["2005-05-06",4.9366,5.0915,4.9366,5.0388,72700.0],["2005-05-09",5.0091,5.0124,4.907,4.9498,103800.0],["2005-05-10",4.9169,5.1014,4.8905,4.9235,70900.0],["2005-05-11",4.963,4.9927,4.8773,4.9465,83700.0],["2005-05-12",4.9202,4.9696,4.8608,4.8773,121500.0],["2005-05-13",4.8938,4.9202,4.6499,4.8048,71700.0],["2005-05-16",4.7883,4.9663,4.7883,4.9498,71300.0],["2005-05-17",4.9498,5.0816,4.9399,4.9894,119300.0],["2005-05-18",5.0553,5.2695,5.0553,5.2135,139100.0],["2005-05-19",5.2233,5.2596,5.0322,5.1179,83500.0],["2005-05-20",5.0882,5.164,4.9795,5.141,54200.0],["2005-05-23",5.1574,5.197,5.1377,5.1574,89900.0],["2005-05-24",5.1772,5.2596,5.1508,5.1871,67300.0],["2005-05-25",5.1706,5.2365,5.1706,5.2233,109400.0],["2005-05-26",5.2497,5.2662,5.2003,5.2069,107600.0],["2005-05-27",5.2135,5.2365,5.2036,5.2135,158100.0],["2005-05-31",5.1871,5.2695,5.1871,5.2365,114800.0],["2005-06-01",5.2398,5.3749,5.2168,5.3519,189300.0],["2005-06-02",5.3552,5.4705,5.3387,5.4244,111100.0],["2005-06-03",5.3914,5.4343,5.3288,5.3585,50300.0],["2005-06-06",5.3552,5.4507,5.3321,5.4277,90900.0],["2005-06-07",5.4376,5.4936,5.3881,5.4211,109700.0],["2005-06-08",5.4079,5.4277,5.3881,5.4145,67000.0],["2005-06-09",5.4046,5.4343,5.3387,5.4013,36100.0],["2005-06-10",5.3782,5.4211,5.3716,5.4112,18800.0],["2005-06-13",5.365,5.4211,5.3618,5.4145,77900.0],["2005-06-14",5.3881,5.4343,5.3881,5.4343,72200.0],["2005-06-15",5.5957,5.8495,5.5199,5.8429,295300.0],["2005-06-16",5.8923,6.3504,5.8824,6.2713,337100.0],["2005-06-17",6.2614,6.301,6.1362,6.1461,235600.0],["2005-06-20",6.0966,6.1955,6.0703,6.1691,258500.0],["2005-06-21",6.1691,6.1724,6.0835,6.1263,185900.0],["2005-06-22",6.0966,6.156,6.0637,6.0637,166600.0],["2005-06-23",6.0307,6.0307,5.8528,5.9154,129700.0],["2005-06-24",5.8791,6.0802,5.8791,6.0176,266100.0],["2005-06-27",5.9978,6.067,5.9319,6.0143,113500.0],["2005-06-28",6.0209,6.0868,6.0209,6.0472,133800.0],["2005-06-29",6.0637,6.2054,6.0406,6.0769,184000.0],["2005-06-30",6.0868,6.0901,5.9549,5.9714,145300.0],["2005-07-01",6.0241,6.1065,6.0241,6.0966,115500.0],["2005-07-05",6.0802,6.1197,6.0703,6.0901,100500.0],["2005-07-06",6.0835,6.0868,5.9582,5.9879,106400.0],["2005-07-07",5.9319,6.0637,5.922,6.034,96800.0],["2005-07-08",6.034,6.1197,6.034,6.1098,109000.0],["2005-07-11",6.1098,6.1197,6.0406,6.067,200700.0],["2005-07-12",6.0571,6.1461,6.0472,6.0966,194400.0],["2005-07-13",6.1415,6.1814,6.1216,6.1482,134200.0],["2005-07-14",6.1847,6.2013,6.1415,6.1482,162500.0],["2005-07-15",6.1149,6.1615,6.1149,6.1482,159700.0],["2005-07-18",6.1315,6.1581,6.1182,6.1415,88200.0],["2005-07-19",6.1415,6.1781,6.1282,6.1747,107800.0],["2005-07-20",6.1482,6.1747,6.1349,6.1482,164800.0],["2005-07-21",6.1482,6.1581,6.0352,6.0551,76700.0],["2005-07-22",6.0684,6.1415,6.0651,6.1182,137800.0],["2005-07-25",6.1182,6.1282,6.0285,6.0285,91500.0],["2005-07-26",6.0219,6.1382,6.0219,6.0784,80800.0],["2005-07-27",6.0618,6.075,5.9953,6.075,46800.0],["2005-07-28",6.0651,6.1415,6.0584,6.1315,42600.0],["2005-07-29",6.1216,6.1315,6.0285,6.0518,68800.0],["2005-08-01",6.0717,6.075,6.0318,6.0451,51200.0],["2005-08-02",6.0651,6.0883,5.9654,6.085,95100.0],["2005-08-03",6.0717,6.0717,5.9587,5.9986,88500.0],["2005-08-04",5.982,6.0485,5.9155,5.9155,63500.0],["2005-08-05",5.9321,5.9421,5.746,5.766,84500.0],["2005-08-08",5.8025,5.8358,5.7361,5.8358,75300.0],["2005-08-09",5.8823,5.8889,5.8457,5.8723,45400.0],["2005-08-10",5.9321,5.992,5.9022,5.9454,82900.0],["2005-08-11",5.9321,5.9787,5.8657,5.9222,51000.0],["2005-08-12",5.8657,5.8657,5.7427,5.7926,46600.0],["2005-08-15",5.8391,6.0086,5.7693,5.982,63900.0],["2005-08-16",5.9321,5.9321,5.7859,5.7959,78400.0],["2005-08-17",5.7859,5.9621,5.7693,5.8989,100400.0],["2005-08-18",5.9155,5.9454,5.7826,5.8624,72100.0],["2005-08-19",5.8324,5.8923,5.8324,5.8723,37700.0],["2005-08-22",5.8723,5.9122,5.859,5.8956,38500.0],["2005-08-23",5.8823,5.8989,5.8424,5.8856,44300.0],["2005-08-24",5.8889,5.8889,5.6829,5.756,88400.0],["2005-08-25",5.766,5.982,5.7494,5.9654,64000.0],["2005-08-26",5.9554,5.9654,5.7826,5.7992,48600.0],["2005-08-29",5.766,5.9089,5.7494,5.8989,35000.0],["2005-08-30",5.8989,5.8989,5.7926,5.8657,30700.0],["2005-08-31",5.8657,5.8657,5.7726,5.7826,83900.0],["2005-09-01",5.7992,5.8491,5.7826,5.8258,144700.0],["2005-09-02",5.8258,5.8258,5.7327,5.7394,42600.0],["2005-09-06",5.7494,5.9122,5.7194,5.9022,120600.0],["2005-09-07",5.8823,5.9521,5.8391,5.9421,132500.0],["2005-09-08",5.9188,5.9521,5.8889,5.8989,58500.0],["2005-09-09",5.9521,5.982,5.9222,5.9787,79600.0],["2005-09-12",5.9654,6.0385,5.9355,5.9787,130700.0],["2005-09-13",5.9587,5.9953,5.9321,5.982,73700.0],["2005-09-14",5.9654,5.982,5.9155,5.9488,83400.0],["2005-09-15",5.9355,5.9521,5.8358,5.9255,98700.0],["2005-09-16",5.9488,6.0152,5.9255,6.0152,398800.0],["2005-09-19",6.0119,6.0152,5.9222,5.972,242100.0],["2005-09-20",5.992,6.0053,5.8823,5.9188,161700.0],["2005-09-21",5.9188,5.9853,5.8391,5.9255,165300.0],["2005-09-22",5.9022,5.9022,5.7593,5.8059,72800.0],["2005-09-23",5.7759,5.8657,5.7161,5.8557,53500.0],["2005-09-26",5.8823,5.9321,5.7494,5.7494,134600.0],["2005-09-27",5.7494,5.7494,5.5167,5.6164,184100.0],["2005-09-28",5.5832,5.5832,5.3605,5.4835,220200.0],["2005-09-29",5.4835,5.5998,5.417,5.5965,86600.0],["2005-09-30",5.5832,5.5865,5.5333,5.5832,57300.0],["2005-10-03",5.5832,5.6098,5.5267,5.5466,113600.0],["2005-10-04",5.5666,5.7194,5.5566,5.6164,188300.0],["2005-10-05",5.5832,5.6098,5.4768,5.4802,134000.0],["2005-10-06",5.4802,5.6729,5.4403,5.53,113600.0],["2005-10-07",5.5367,5.6663,5.5167,5.6364,103800.0],["2005-10-10",5.9521,5.9521,5.6497,5.6497,97900.0],["2005-10-11",5.6463,5.746,5.6297,5.6895,166900.0],["2005-10-12",5.651,5.6879,5.4933,5.6577,160400.0],["2005-10-13",5.6409,5.7851,5.5638,5.7784,130400.0],["2005-10-14",5.8187,5.8254,5.7147,5.765,152100.0],["2005-10-17",5.765,5.7684,5.4665,5.5839,113800.0],["2005-10-18",5.6007,5.6644,5.4967,5.5235,116400.0],["2005-10-19",5.4933,5.7684,5.4229,5.7684,141300.0],["2005-10-20",5.7851,5.7885,5.6677,5.7583,98100.0],["2005-10-21",5.7415,5.8589,5.6812,5.718,92700.0],["2005-10-24",5.7482,5.8623,5.7449,5.8623,82000.0],["2005-10-25",5.8623,5.8623,5.6174,5.7717,56900.0],["2005-10-26",5.7851,5.9562,5.7717,5.7918,91500.0],["2005-10-27",5.7684,5.7684,5.604,5.6543,77400.0],["2005-10-28",5.6946,5.8019,5.6946,5.7751,74000.0],["2005-10-31",5.8119,5.9025,5.7315,5.7348,133900.0],["2005-11-01",5.7348,5.7751,5.7046,5.7281,97300.0],["2005-11-02",5.7482,5.879,5.7482,5.879,100100.0],["2005-11-03",5.9327,5.9964,5.8723,5.9159,67100.0],["2005-11-04",5.926,5.9662,5.8656,5.9226,71300.0],["2005-11-07",5.9461,5.9763,5.8857,5.9193,68800.0],["2005-11-08",5.9025,5.936,5.8555,5.8656,123200.0],["2005-11-09",5.8857,6.0266,5.8857,5.9159,117700.0],["2005-11-10",5.936,5.9897,5.8522,5.9863,80500.0],["2005-11-11",5.9897,6.0031,5.9193,5.9629,79000.0],["2005-11-14",6.0031,6.0299,5.9629,6.0065,58300.0],["2005-11-15",6.0366,6.0501,5.9327,5.9394,112400.0],["2005-11-16",5.9528,5.9662,5.7918,5.9226,57800.0],["2005-11-17",5.9461,6.0937,5.9461,6.0467,186900.0],["2005-11-18",6.0467,6.1037,5.9293,5.9863,90400.0],["2005-11-21",5.9796,6.0501,5.869,6.0132,120900.0],["2005-11-22",6.0031,6.0366,5.9863,6.0065,61900.0],["2005-11-23",6.0031,6.0333,5.9495,5.9763,85900.0],["2005-11-25",5.9729,6.0333,5.9629,6.0199,41600.0],["2005-11-28",6.0098,6.0098,5.8321,5.8589,70300.0],["2005-11-29",5.8857,5.8857,5.7415,5.8723,64200.0],["2005-11-30",5.9025,6.0299,5.8354,5.9528,83300.0],["2005-12-01",6.0031,6.0735,5.9998,6.0232,123900.0],["2005-12-02",6.0366,6.0434,5.9595,6.0031,52300.0],["2005-12-05",6.0031,6.0467,5.9662,6.0098,82900.0],["2005-12-06",6.0366,6.0702,6.0031,6.0299,76900.0],["2005-12-07",6.0165,6.0366,5.983,6.0031,49500.0],["2005-12-08",6.0031,6.0635,5.9528,5.9931,70100.0],["2005-12-09",6.0098,6.0165,5.8421,5.8958,138300.0],["2005-12-12",5.9025,5.9394,5.8321,5.8388,93300.0],["2005-12-13",5.8522,5.9696,5.8153,5.936,127400.0],["2005-12-14",5.9629,6.0836,5.9293,6.0098,171200.0],["2005-12-15",6.0366,6.0601,5.869,5.9025,151500.0],["2005-12-16",5.9159,5.9327,5.869,5.8891,173000.0],["2005-12-19",5.7214,5.936,5.7214,5.9159,74300.0],["2005-12-20",5.869,6.0165,5.8522,6.0098,98200.0],["2005-12-21",6.0333,6.0333,5.9528,6.0232,69200.0],["2005-12-22",6.0199,6.097,5.9025,6.0199,187100.0],["2005-12-23",6.0366,6.0769,5.9729,5.9998,138500.0],["2005-12-27",5.9998,6.0366,5.9696,5.9931,93100.0],["2005-12-28",6.0031,6.2144,5.983,6.1071,192900.0],["2005-12-29",6.2379,6.2379,6.1238,6.1238,150600.0],["2005-12-30",6.097,6.1238,6.0065,6.0937,145200.0],["2006-01-03",6.0937,6.1909,5.9796,6.1406,256300.0],["2006-01-04",6.144,6.1507,6.0937,6.1473,153400.0],["2006-01-05",6.097,6.1037,6.0434,6.1004,82000.0],["2006-01-06",6.097,6.1205,6.04,6.0467,126400.0],["2006-01-09",6.0903,6.201,6.0568,6.1473,112000.0],["2006-01-10",6.1104,6.1406,6.0434,6.1306,132200.0],["2006-01-11",6.1661,6.2405,6.1221,6.2405,178300.0],["2006-01-12",6.1897,6.3149,6.1897,6.2472,134700.0],["2006-01-13",6.2675,6.2946,6.2371,6.2946,108600.0],["2006-01-17",6.2743,6.3419,6.2642,6.3284,102300.0],["2006-01-18",6.3081,6.325,6.254,6.2743,86100.0],["2006-01-19",6.2743,6.6024,6.2675,6.4333,188900.0],["2006-01-20",6.4705,6.5483,6.3521,6.3927,133400.0],["2006-01-23",6.4096,6.5381,6.4028,6.5347,92400.0],["2006-01-24",6.5449,6.7512,6.5415,6.6768,185800.0],["2006-01-25",6.6971,6.7309,6.6125,6.714,93000.0],["2006-01-26",6.7478,6.7647,6.6497,6.7478,89800.0],["2006-01-27",6.7478,6.8053,6.6362,6.687,71400.0],["2006-01-30",6.6531,6.7478,6.5618,6.6261,51200.0],["2006-01-31",6.5956,6.599,6.4705,6.5111,87200.0],["2006-02-01",6.528,6.6836,6.4874,6.6396,88600.0],["2006-02-02",6.6565,6.6565,6.4197,6.4772,61800.0],["2006-02-03",6.4603,6.7072,6.4468,6.5922,68000.0],["2006-02-06",6.5956,6.6497,6.5212,6.6464,58700.0],["2006-02-07",6.67,6.67,6.555,6.6362,65800.0],["2006-02-08",6.6565,6.7546,6.6362,6.7343,78500.0],["2006-02-09",6.7546,6.8087,6.7039,6.7647,103800.0],["2006-02-10",6.7478,6.7478,6.6734,6.714,128000.0],["2006-02-13",6.6869,6.7512,6.6464,6.6971,97800.0],["2006-02-14",6.7208,6.8764,6.6802,6.7783,168200.0],["2006-02-15",6.7377,6.7377,6.6227,6.6802,102900.0],["2006-02-16",6.6903,6.7005,6.5821,6.5956,88600.0],["2006-02-17",6.5956,6.643,6.5381,6.6125,76000.0],["2006-02-21",6.6125,6.6396,6.484,6.4908,57100.0],["2006-02-22",6.5111,6.6937,6.4705,6.5821,124700.0],["2006-02-23",6.5753,6.758,6.572,6.6768,89300.0],["2006-02-24",6.6633,6.7614,6.6295,6.7072,70900.0],["2006-02-27",6.7005,6.7783,6.6295,6.6599,55000.0],["2006-02-28",6.6667,6.6802,6.5855,6.67,70200.0],["2006-03-01",6.6295,6.7546,6.5347,6.7072,75200.0],["2006-03-02",6.6971,6.7242,6.6362,6.7072,47300.0],["2006-03-03",6.6734,6.7174,6.5956,6.6159,279000.0],["2006-03-06",6.2946,6.6633,6.2946,6.6294,151400.0],["2006-03-07",6.5956,6.6159,6.555,6.5787,104300.0],["2006-03-08",6.5111,6.6565,6.4942,6.555,71600.0],["2006-03-09",6.528,6.6802,6.528,6.643,113400.0],["2006-03-10",6.6227,6.7072,6.6092,6.6633,52500.0],["2006-03-13",6.6971,6.758,6.599,6.6125,92900.0],["2006-03-14",6.6092,6.643,6.5347,6.5787,98300.0],["2006-03-15",6.5618,6.5787,6.2878,6.3622,230400.0],["2006-03-16",6.3656,6.5009,6.3419,6.4874,166800.0],["2006-03-17",6.5077,6.7546,6.4265,6.6294,402800.0],["2006-03-20",6.6295,6.7309,6.5787,6.6667,264000.0],["2006-03-21",6.6261,6.7106,6.4942,6.528,480700.0],["2006-03-22",6.4772,6.6193,6.4299,6.555,101300.0],["2006-03-23",6.5381,6.5753,6.4874,6.5347,87400.0],["2006-03-24",6.5009,6.555,6.5009,6.555,40800.0],["2006-03-27",6.5517,6.5956,6.4942,6.5652,45100.0],["2006-03-28",6.5652,6.572,6.3792,6.4197,121600.0],["2006-03-29",6.5889,6.5889,6.2506,6.5584,87800.0],["2006-03-30",6.5618,6.6125,6.5381,6.5584,73300.0],["2006-03-31",6.5652,6.5956,6.5347,6.5956,93100.0],["2006-04-03",6.5922,6.5956,6.4739,6.555,112100.0],["2006-04-04",6.5618,6.5889,6.5043,6.5314,106600.0],["2006-04-05",6.5178,6.6565,6.5043,6.5111,134300.0],["2006-04-06",6.3419,6.5415,6.3419,6.4908,87100.0],["2006-04-07",6.5111,6.5381,6.413,6.4333,109500.0],["2006-04-10",6.4164,6.4671,6.3217,6.44,113100.0],["2006-04-11",6.4554,6.4588,6.3872,6.4281,85700.0],["2006-04-12",6.2576,6.4554,6.2576,6.4145,109600.0],["2006-04-13",6.3701,6.4758,6.336,6.377,126400.0],["2006-04-17",6.3463,6.4486,6.3326,6.4281,81100.0],["2006-04-18",6.4247,6.5611,6.4247,6.5134,108600.0],["2006-04-19",6.5475,6.6225,6.5475,6.6225,70600.0],["2006-04-20",6.6088,6.6634,6.5475,6.5475,72600.0],["2006-04-21",6.6839,6.6975,6.4827,6.5304,93100.0],["2006-04-24",6.3667,6.5372,6.3667,6.411,155300.0],["2006-04-25",6.4349,6.5884,6.4042,6.5065,139200.0],["2006-04-26",6.5099,6.6941,6.5031,6.6668,109000.0],["2006-04-27",6.6327,6.7146,6.544,6.6532,82600.0],["2006-04-28",6.5031,6.8134,6.5031,6.718,162100.0],["2006-05-01",6.6839,6.6839,6.5236,6.5338,77600.0],["2006-05-02",6.5543,6.6805,6.544,6.602,116200.0],["2006-05-03",6.602,6.6429,6.5202,6.5816,43000.0],["2006-05-04",6.5543,6.7043,6.5406,6.6361,99900.0],["2006-05-05",6.6429,6.6498,6.6054,6.6498,89100.0],["2006-05-08",6.6259,6.7316,6.6191,6.6839,131900.0],["2006-05-09",6.6736,6.8032,6.6736,6.7077,179100.0],["2006-05-10",6.7146,6.7862,6.6736,6.7623,144200.0],["2006-05-11",6.7521,6.8203,6.735,6.7623,315200.0],["2006-05-12",6.7521,6.7998,6.6907,6.7214,198300.0],["2006-05-15",6.6941,6.8134,6.6054,6.6975,103200.0],["2006-05-16",6.6839,6.7725,6.6839,6.7487,69000.0],["2006-05-17",6.6839,6.7521,6.5816,6.7282,68100.0],["2006-05-18",6.7759,6.7998,6.5372,6.5611,116500.0],["2006-05-19",6.527,6.7691,6.4997,6.6668,99700.0],["2006-05-22",6.6702,6.7657,6.5236,6.7282,196400.0],["2006-05-23",6.7691,6.8748,6.735,6.8237,199900.0],["2006-05-24",6.81,6.8646,6.602,6.7725,242500.0],["2006-05-25",6.8134,6.8714,6.7043,6.7759,92300.0],["2006-05-26",6.8032,6.8271,6.7623,6.8032,81300.0],["2006-05-30",6.7691,6.8203,6.6463,6.6634,107900.0],["2006-05-31",6.6805,6.718,6.5816,6.6566,147600.0],["2006-06-01",6.6668,6.7009,6.6464,6.6873,99400.0],["2006-06-02",6.7214,6.7418,6.6532,6.677,89100.0],["2006-06-05",6.6429,6.6736,6.4452,6.4929,162400.0],["2006-06-06",6.4622,6.4963,6.3906,6.4758,104500.0],["2006-06-07",6.4452,6.6975,6.4452,6.527,127800.0],["2006-06-08",6.5065,6.6736,6.4486,6.6668,163400.0],["2006-06-09",6.6634,6.7282,6.5406,6.5816,99900.0],["2006-06-12",6.2917,6.6088,6.2849,6.544,163800.0],["2006-06-13",6.5168,6.6429,6.452,6.4929,175500.0],["2006-06-14",6.4793,6.5918,6.4793,6.5577,91700.0],["2006-06-15",6.6327,6.718,6.5679,6.6566,111200.0],["2006-06-16",6.3633,6.6702,6.3633,6.5713,361900.0],["2006-06-19",6.5543,6.5543,6.4213,6.4383,125800.0],["2006-06-20",6.452,6.5031,6.4315,6.4417,120500.0],["2006-06-21",6.4417,6.544,6.4417,6.452,108100.0],["2006-06-22",6.4315,6.4963,6.4111,6.4656,93900.0],["2006-06-23",6.3326,6.5509,6.1382,6.4895,59400.0],["2006-06-26",6.5202,6.6157,6.4929,6.5952,77500.0],["2006-06-27",6.6225,6.6225,6.4281,6.5031,191400.0],["2006-06-28",6.5236,6.6088,6.4997,6.5747,91300.0],["2006-06-29",6.6157,6.7248,6.5509,6.6975,203900.0],["2006-06-30",6.718,6.7555,6.6122,6.7111,178600.0],["2006-07-03",6.6975,6.7077,6.5406,6.5747,81000.0],["2006-07-05",6.5406,6.66,6.5338,6.6122,147400.0],["2006-07-06",6.7828,6.7828,6.5543,6.6464,83600.0],["2006-07-07",6.6123,6.7384,6.5952,6.7316,147900.0],["2006-07-10",6.7214,6.7896,6.718,6.7214,77300.0],["2006-07-11",6.7146,6.8475,6.6668,6.8169,171400.0],["2006-07-12",6.8426,6.8426,6.7327,6.8048,126200.0],["2006-07-13",6.7705,6.7876,6.6192,6.6742,107700.0],["2006-07-14",6.6502,6.7189,6.5952,6.6467,115900.0],["2006-07-17",6.633,6.7017,6.633,6.6742,68200.0],["2006-07-18",6.6914,6.743,6.6639,6.7292,95800.0],["2006-07-19",6.7292,6.8667,6.7292,6.8358,95000.0],["2006-07-20",6.8495,6.8598,6.6021,6.6192,118300.0],["2006-07-21",6.5917,6.6227,6.5127,6.5677,70400.0],["2006-07-24",6.5917,6.767,6.5917,6.7498,85900.0],["2006-07-25",6.7533,6.8358,6.6845,6.7705,113600.0],["2006-07-26",6.7464,6.767,6.6399,6.6914,87100.0],["2006-07-27",6.7361,6.767,6.5505,6.5986,109400.0],["2006-07-28",6.5196,6.7498,6.5196,6.6845,60300.0],["2006-07-31",6.5986,6.6845,6.5574,6.6674,122300.0],["2006-08-01",6.6261,6.6296,6.5574,6.5746,47300.0],["2006-08-02",6.5917,6.6089,6.5333,6.5643,102700.0],["2006-08-03",6.5368,6.6502,6.5368,6.5952,93700.0],["2006-08-04",6.633,6.6674,6.4337,6.5161,123700.0],["2006-08-07",6.4886,6.499,6.3787,6.4508,94300.0],["2006-08-08",6.4508,6.5746,6.3649,6.3993,101000.0],["2006-08-09",6.4371,6.5883,6.3993,6.4337,91700.0],["2006-08-10",6.4027,6.7017,6.3924,6.6364,172000.0],["2006-08-11",6.6158,6.7017,6.5574,6.6674,86400.0],["2006-08-14",6.6983,6.7361,6.6158,6.6536,79400.0],["2006-08-15",6.7223,6.8186,6.6983,6.8151,81800.0],["2006-08-16",7.0454,7.0454,6.7533,6.8392,99500.0],["2006-08-17",6.8392,6.8392,6.7705,6.822,143500.0],["2006-08-18",6.8392,6.8564,6.7773,6.8495,83500.0],["2006-08-21",6.8048,6.822,6.7636,6.8014,95000.0],["2006-08-22",6.7945,6.8461,6.7705,6.8255,122900.0],["2006-08-23",6.8392,6.8564,6.7911,6.8529,356500.0],["2006-08-24",6.8667,6.9114,6.8426,6.8839,372700.0],["2006-08-25",6.8736,7.0007,6.8495,6.9835,162300.0],["2006-08-28",6.9939,7.0454,6.9423,7.0213,93700.0],["2006-08-29",7.0248,7.1073,6.9939,7.0901,104800.0],["2006-08-30",7.097,7.1794,7.0351,7.0935,176700.0],["2006-08-31",7.1038,7.1176,7.0213,7.097,136000.0],["2006-09-01",7.1313,7.1313,7.0763,7.0901,46800.0],["2006-09-05",7.1038,7.1554,7.042,7.0454,129100.0],["2006-09-06",7.011,7.1073,6.9767,6.9767,106200.0],["2006-09-07",6.9423,7.1279,6.9182,7.121,225000.0],["2006-09-08",7.1141,7.2001,7.0317,7.0798,145600.0],["2006-09-11",7.0695,7.1279,7.0351,7.0454,93800.0],["2006-09-12",7.0695,7.1726,7.0695,7.1416,80800.0],["2006-09-13",7.1416,7.1519,7.042,7.066,183500.0],["2006-09-14",7.0351,7.0763,6.9698,7.0385,165900.0],["2006-09-15",7.0901,7.1416,7.0351,7.0454,264500.0],["2006-09-18",7.011,7.1004,6.9835,7.0351,80800.0],["2006-09-19",6.9835,7.097,6.8701,7.0901,147800.0],["2006-09-20",7.1141,7.2379,7.1107,7.2138,109700.0],["2006-09-21",7.2138,7.2791,7.1829,7.2688,181300.0],["2006-09-22",7.2344,7.4063,7.0213,7.0592,262800.0],["2006-09-25",7.1038,7.286,7.0145,7.2516,91400.0],["2006-09-26",7.2516,7.4956,7.2516,7.4681,196100.0],["2006-09-27",7.4406,7.6193,7.4372,7.5987,207000.0],["2006-09-28",7.664,7.664,7.5747,7.5953,140600.0],["2006-09-29",7.5953,7.5953,7.4406,7.4406,150000.0],["2006-10-02",7.4097,7.4372,7.3753,7.4097,182800.0],["2006-10-03",7.4131,7.5781,7.4028,7.5025,126200.0],["2006-10-04",7.5025,7.6881,7.5025,7.6881,157400.0],["2006-10-05",7.7053,7.7431,7.6709,7.7087,106500.0],["2006-10-06",7.6846,7.7328,7.6572,7.7121,135000.0],["2006-10-09",7.7328,7.7671,7.6606,7.7671,71700.0],["2006-10-10",7.774,7.7946,7.7121,7.7877,94200.0],["2006-10-11",7.7877,7.7877,7.5609,7.6331,110500.0],["2006-10-12",7.6487,7.6937,7.621,7.621,270600.0],["2006-10-13",7.5968,7.7248,7.5691,7.7213,163600.0],["2006-10-16",7.7213,7.9221,7.7006,7.9152,145800.0],["2006-10-17",7.8563,7.9809,7.8079,7.9809,123400.0],["2006-10-18",8.0294,8.0709,7.8563,7.9152,176600.0],["2006-10-19",7.8875,8.0086,7.8252,7.9567,160300.0],["2006-10-20",7.9948,7.9948,7.8252,7.8563,104300.0],["2006-10-23",7.8217,7.9913,7.7594,7.8771,119800.0],["2006-10-24",7.8459,7.8771,7.8148,7.8563,97300.0],["2006-10-25",7.8494,7.9913,7.8494,7.9428,128200.0],["2006-10-26",7.9602,8.0328,7.9221,7.9567,115300.0],["2006-10-27",7.9152,8.0398,7.8909,7.9013,69000.0],["2006-10-30",7.8563,8.2093,7.8425,7.9775,153900.0],["2006-10-31",7.9567,7.9705,7.8736,7.9498,93300.0],["2006-11-01",7.9428,7.9602,7.6798,7.6971,323600.0],["2006-11-02",7.6279,7.7871,7.6002,7.711,76300.0],["2006-11-03",7.7352,7.8148,7.6279,7.7906,125400.0],["2006-11-06",7.8356,7.9775,7.8183,7.9567,101900.0],["2006-11-07",7.9602,8.0294,7.756,7.7871,77200.0],["2006-11-08",7.7386,7.8632,7.7352,7.7456,174100.0],["2006-11-09",7.7525,7.7525,7.5275,7.5933,145100.0],["2006-11-10",7.576,7.6867,7.576,7.6106,159300.0],["2006-11-13",7.6106,7.7629,7.6106,7.6902,173200.0],["2006-11-14",7.7525,7.9775,7.7248,7.974,284500.0],["2006-11-15",7.9601,8.0605,7.8702,7.9463,237500.0],["2006-11-16",7.9359,7.9532,7.794,7.8044,248300.0],["2006-11-17",7.8044,8.0086,7.8044,7.9948,113200.0],["2006-11-20",7.9602,8.064,7.9082,7.9636,83300.0],["2006-11-21",7.9775,7.9948,7.7975,7.9394,90100.0],["2006-11-22",7.9428,8.0155,7.8667,7.929,42100.0],["2006-11-24",7.9082,8.0225,7.9013,7.9913,25800.0],["2006-11-27",7.9498,8.0398,7.8632,7.9498,172800.0],["2006-11-28",7.9775,8.0917,7.8944,8.0744,259100.0],["2006-11-29",8.0467,8.0847,7.8113,7.9082,155800.0],["2006-11-30",7.9255,7.9878,7.8632,7.8944,105300.0],["2006-12-01",7.8944,7.9359,7.6798,7.8771,167800.0],["2006-12-04",7.9152,8.0847,7.9048,7.9982,99200.0],["2006-12-05",8.0328,8.0951,7.9878,8.0051,87000.0],["2006-12-06",7.9705,7.9809,7.9048,7.9221,87800.0],["2006-12-07",7.9394,8.0017,7.8702,7.8702,70300.0],["2006-12-08",7.839,7.9394,7.8183,7.8875,82600.0],["2006-12-11",7.8632,8.0121,7.8632,7.9255,118200.0],["2006-12-12",7.9636,7.9775,7.8632,7.9013,127700.0],["2006-12-13",7.9775,8.1332,7.9255,8.1263,190000.0],["2006-12-14",8.1332,8.1851,8.0951,8.1124,141900.0],["2006-12-15",8.1194,8.237,8.1194,8.2301,125100.0],["2006-12-18",8.2163,8.237,8.1159,8.1332,108400.0],["2006-12-19",8.0986,8.2197,8.0363,8.147,83100.0],["2006-12-20",8.192,8.3062,8.1886,8.192,64400.0],["2006-12-21",8.2093,8.2959,8.0605,8.0744,133200.0],["2006-12-22",8.102,8.2682,8.0986,8.2543,63200.0],["2006-12-26",8.2301,8.3062,8.1609,8.2993,96600.0],["2006-12-27",8.3062,8.5727,8.3062,8.5485,107000.0],["2006-12-28",8.5485,8.6523,8.4966,8.5935,121600.0],["2006-12-29",8.5693,8.6004,8.4412,8.4654,111400.0],["2007-01-03",8.5208,8.7319,8.4724,8.597,190500.0],["2007-01-04",8.5727,8.7942,8.5416,8.7769,134300.0],["2007-01-05",8.4654,8.815,8.4654,8.5001,143400.0],["2007-01-08",8.5208,8.6281,8.3235,8.5762,81000.0],["2007-01-09",8.5693,8.6108,8.3478,8.5831,105400.0],["2007-01-10",8.5326,8.7172,8.4281,8.6928,141300.0],["2007-01-11",8.7068,8.8426,8.665,8.8356,141800.0],["2007-01-12",8.8147,8.8565,8.6893,8.8356,120700.0],["2007-01-16",8.8774,8.8774,8.6719,8.7137,95400.0],["2007-01-17",8.7068,8.8461,8.6684,8.7729,95200.0],["2007-01-18",8.7973,8.8008,8.5779,8.6301,89900.0],["2007-01-19",8.5953,8.853,8.5674,8.7834,97700.0],["2007-01-22",8.759,8.7799,8.5814,8.7102,112400.0],["2007-01-23",8.6789,8.7764,8.6267,8.7033,183700.0],["2007-01-24",8.6998,8.7416,8.6475,8.7137,139700.0],["2007-01-25",8.7381,8.7694,8.6058,8.7068,207500.0],["2007-01-26",8.7068,8.7068,8.5361,8.6441,148700.0],["2007-01-29",8.6197,8.759,8.6197,8.7485,124300.0],["2007-01-30",8.7381,8.7799,8.7068,8.7799,107100.0],["2007-01-31",8.759,8.8809,8.7207,8.7729,117500.0],["2007-02-01",8.7938,9.1595,8.7938,9.1351,232800.0],["2007-02-02",9.1595,9.1769,9.0202,9.062,103100.0],["2007-02-05",9.062,9.062,8.8879,9.0028,128500.0],["2007-02-06",9.0446,9.069,8.9889,9.0098,144800.0],["2007-02-07",9.0028,9.163,8.968,9.1038,61900.0],["2007-02-08",9.1038,9.2292,9.0585,9.1978,65900.0],["2007-02-09",9.1769,9.264,9.1142,9.2431,104500.0],["2007-02-12",9.2396,9.2396,9.0202,9.1943,145900.0],["2007-02-13",9.2117,9.2849,9.1421,9.2292,57100.0],["2007-02-14",9.2187,9.2953,9.2083,9.2535,55300.0],["2007-02-15",9.2292,9.2431,9.1769,9.2187,110200.0],["2007-02-16",9.2152,9.3789,9.17,9.3615,89600.0],["2007-02-20",9.3267,9.4416,9.2466,9.3859,61400.0],["2007-02-21",9.365,9.4033,9.3511,9.4033,152000.0],["2007-02-22",9.3615,9.4033,9.3511,9.365,125900.0],["2007-02-23",9.3511,9.358,9.0237,9.055,198300.0],["2007-02-26",9.0272,9.1073,8.9819,9.069,144600.0],["2007-02-27",8.7555,9.1142,8.7346,8.7973,170600.0],["2007-02-28",8.7938,9.0724,8.759,8.9854,243500.0],["2007-03-01",8.8635,8.9505,8.8252,8.8496,188800.0],["2007-03-02",8.7729,8.8635,8.6928,8.7068,230100.0],["2007-03-05",8.6197,8.86,8.6197,8.7033,169600.0],["2007-03-06",8.766,9.1491,8.6336,9.0446,198500.0],["2007-03-07",9.0272,9.0724,8.7938,8.9958,160700.0],["2007-03-08",9.0724,9.0933,8.9854,8.9993,169800.0],["2007-03-09",9.055,9.069,8.968,9.055,78200.0],["2007-03-12",9.055,9.1212,9.0063,9.0794,66900.0],["2007-03-13",9.0237,9.1003,8.954,8.9993,146200.0],["2007-03-14",8.9645,9.1421,8.8426,9.0446,111700.0],["2007-03-15",9.0585,9.1282,9.0028,9.1282,69800.0],["2007-03-16",9.1142,9.1142,9.0446,9.0759,197900.0],["2007-03-19",9.1421,9.3789,9.1247,9.2187,71800.0],["2007-03-20",9.1978,9.3197,9.0933,9.3093,37500.0],["2007-03-21",9.3441,9.4172,9.055,9.3371,118900.0],["2007-03-22",9.6471,9.6471,9.2779,9.3685,92700.0],["2007-03-23",9.3441,9.4033,9.2501,9.3197,79400.0],["2007-03-26",9.3058,9.3685,9.2222,9.3476,55900.0],["2007-03-27",9.3023,9.3093,8.9714,9.0724,162100.0],["2007-03-28",9.0585,9.1804,9.0481,9.1247,207100.0],["2007-03-29",9.1769,9.2152,9.0341,9.1769,42900.0],["2007-03-30",9.1943,9.3545,9.1003,9.3197,113600.0],["2007-04-02",9.3476,9.3685,9.2361,9.264,79500.0],["2007-04-03",9.2849,9.4834,9.2849,9.3441,140200.0],["2007-04-04",9.365,9.3824,9.1734,9.1943,86900.0],["2007-04-05",9.2187,9.3058,9.1734,9.1943,71100.0],["2007-04-09",9.1769,9.3058,9.0899,9.2535,53800.0],["2007-04-10",9.2675,9.4172,9.2535,9.4033,73200.0],["2007-04-11",9.4312,9.4312,9.1804,9.3023,81100.0],["2007-04-12",9.3566,9.3881,9.283,9.3321,59900.0],["2007-04-13",9.3286,9.4582,9.304,9.4582,197400.0],["2007-04-16",9.5107,9.6754,9.5107,9.6719,60300.0],["2007-04-17",9.6649,9.6649,9.4126,9.5352,72700.0],["2007-04-18",9.5002,9.5633,9.4582,9.4652,80200.0],["2007-04-19",9.3986,9.6053,9.3181,9.4196,85600.0],["2007-04-20",9.5282,9.7209,9.5282,9.7069,82800.0],["2007-04-23",9.6824,9.7174,9.5913,9.6859,54200.0],["2007-04-24",9.6158,9.9661,9.5352,9.7454,158000.0],["2007-04-25",9.8015,9.8505,8.7751,8.9888,681800.0],["2007-04-26",8.9502,9.0378,8.8101,8.9012,306800.0],["2007-04-27",8.9012,8.9012,8.5859,8.8171,349400.0],["2007-04-30",8.8136,8.8171,8.4913,8.5649,308600.0],["2007-05-01",8.3197,8.3337,7.8783,8.0289,646000.0],["2007-05-02",8.092,8.3828,8.092,8.2461,264600.0],["2007-05-03",8.2321,8.2566,8.0009,8.0605,171600.0],["2007-05-04",8.043,8.1375,7.9764,8.0605,103100.0],["2007-05-07",8.071,8.127,7.8923,7.8923,115300.0],["2007-05-08",7.8643,8.2216,7.8468,8.1796,240200.0],["2007-05-09",8.1516,8.2636,8.0745,8.2496,180100.0],["2007-05-10",8.1761,8.2566,8.0114,8.1095,186100.0],["2007-05-11",8.1235,8.1586,8.1095,8.1375,142100.0],["2007-05-14",8.092,8.113,7.9484,7.9764,118000.0],["2007-05-15",7.9063,7.9904,7.8748,7.9098,196400.0],["2007-05-16",7.9204,8.1235,7.9204,8.0535,154600.0],["2007-05-17",8.0219,8.1726,8.0044,8.134,174100.0],["2007-05-18",8.1621,8.2356,8.099,8.1901,136700.0],["2007-05-21",8.1515,8.3372,8.092,8.3197,120800.0],["2007-05-22",8.3512,8.4038,8.2146,8.2566,202400.0],["2007-05-23",8.1586,8.3022,8.148,8.2707,295000.0],["2007-05-24",8.2496,8.3337,8.1235,8.2006,157900.0],["2007-05-25",8.2461,8.3547,8.1971,8.3547,134500.0],["2007-05-29",8.4038,8.4038,8.2847,8.3582,179500.0],["2007-05-30",8.3197,8.3407,8.2251,8.2777,410500.0],["2007-05-31",8.2672,8.3828,8.2251,8.3722,211000.0],["2007-06-01",8.4423,8.7296,8.3863,8.7085,475400.0],["2007-06-04",8.7085,8.7225,8.4878,8.4948,196200.0],["2007-06-05",8.4178,8.7541,8.3582,8.3968,140700.0],["2007-06-06",8.3197,8.3547,8.2321,8.3057,142100.0],["2007-06-07",8.2672,8.3617,8.2251,8.3477,179500.0],["2007-06-08",8.3197,8.5439,8.3197,8.4948,113200.0],["2007-06-11",8.4528,8.6315,8.4493,8.5229,74600.0],["2007-06-12",8.4563,8.5964,8.4458,8.5404,108900.0],["2007-06-13",8.5859,8.6735,8.5404,8.6104,168500.0],["2007-06-14",8.628,8.7646,8.5964,8.621,113900.0],["2007-06-15",8.8346,8.9152,8.5754,8.5999,327900.0],["2007-06-18",8.5649,8.8732,8.5649,8.7471,252500.0],["2007-06-19",8.726,8.9432,8.7015,8.8872,139600.0],["2007-06-20",8.8872,8.8872,8.7541,8.7681,171900.0],["2007-06-21",8.705,8.7821,8.621,8.691,193700.0],["2007-06-22",8.6455,8.705,8.5684,8.642,274700.0],["2007-06-25",8.5929,8.6315,8.3197,8.3792,191100.0],["2007-06-26",8.4143,8.614,8.3793,8.5054,174000.0],["2007-06-27",8.4143,8.8557,8.3442,8.6315,284600.0],["2007-06-28",8.5964,8.6315,8.4108,8.5649,187400.0],["2007-06-29",8.5789,8.6945,8.2356,8.2391,155900.0],["2007-07-02",8.127,8.4458,8.127,8.4108,130000.0],["2007-07-03",8.4038,8.4038,8.2531,8.3127,51600.0],["2007-07-05",8.3057,8.4143,8.1901,8.4003,162900.0],["2007-07-06",8.3863,8.5404,8.3127,8.4948,88000.0],["2007-07-09",8.4913,8.4913,8.1866,8.2041,115200.0],["2007-07-10",8.1165,8.2041,7.6681,7.7837,311600.0],["2007-07-11",7.7996,7.8666,7.595,7.7149,248200.0],["2007-07-12",7.7432,7.9866,7.7255,7.9195,144400.0],["2007-07-13",7.9019,7.9548,7.7573,7.7855,160400.0],["2007-07-16",7.7608,7.916,7.7044,7.849,211400.0],["2007-07-17",7.8772,7.8984,7.7326,7.7361,114600.0],["2007-07-18",7.7079,7.7608,7.5386,7.7079,104900.0],["2007-07-19",7.6797,7.7361,7.5597,7.6797,227800.0],["2007-07-20",7.7326,7.916,7.5633,7.8314,496100.0],["2007-07-23",7.8772,8.1806,7.8666,7.9301,256900.0],["2007-07-24",7.8102,7.8913,7.6585,7.7114,268300.0],["2007-07-25",7.7537,7.8913,7.7114,7.7608,406200.0],["2007-07-26",7.5844,7.6832,7.3445,7.5033,234000.0],["2007-07-27",7.4539,7.4821,7.2846,7.3728,220900.0],["2007-07-30",7.341,7.4257,7.2246,7.3657,132300.0],["2007-07-31",7.4257,7.4574,7.1117,7.1188,121700.0],["2007-08-01",7.0553,7.401,7.02,7.3728,212000.0],["2007-08-02",7.401,7.401,7.1858,7.3763,263000.0],["2007-08-03",7.3587,7.3587,6.953,7.0376,267600.0],["2007-08-06",7.0376,7.0976,6.7942,7.0129,195800.0],["2007-08-07",6.9706,7.02,6.5932,6.7166,197500.0],["2007-08-08",6.7872,6.833,6.6425,6.8189,421800.0],["2007-08-09",6.759,6.7766,6.5155,6.579,466400.0],["2007-08-10",6.5085,7.8984,6.4767,7.6056,436600.0],["2007-08-13",7.4186,7.7114,7.4186,7.4856,255300.0],["2007-08-14",7.4751,7.5209,7.2105,7.2175,163200.0],["2007-08-15",7.1787,7.5209,7.0588,7.1047,118200.0],["2007-08-16",7.1082,7.6656,6.8824,7.5456,212700.0],["2007-08-17",7.8984,7.9407,7.6232,7.6585,169600.0],["2007-08-20",7.7079,7.789,7.3939,7.6409,99800.0],["2007-08-21",7.5633,7.6338,7.3622,7.3763,151500.0],["2007-08-22",7.4327,7.5879,7.3587,7.5668,121000.0],["2007-08-23",7.6126,7.6726,7.4504,7.4856,112100.0],["2007-08-24",7.4751,7.6938,7.4751,7.6197,82100.0],["2007-08-27",7.5703,7.5985,7.4645,7.5068,49500.0],["2007-08-28",7.4715,7.4715,7.2246,7.2493,73500.0],["2007-08-29",7.2634,7.5985,7.2458,7.595,85000.0],["2007-08-30",7.5139,8.2758,7.461,7.5491,392900.0],["2007-08-31",7.6726,7.7255,7.5103,7.6726,89200.0],["2007-09-04",7.588,7.6726,7.281,7.5527,112700.0],["2007-09-05",7.5139,7.5139,7.2317,7.2458,174700.0],["2007-09-06",7.281,7.3551,7.1329,7.2281,146200.0],["2007-09-07",7.1047,7.147,6.826,6.893,293500.0],["2007-09-10",6.9212,6.9847,6.6672,6.8895,125800.0],["2007-09-11",6.9283,7.0376,6.8754,7.0165,112900.0],["2007-09-12",7.0059,7.1258,6.8789,7.0306,135600.0],["2007-09-13",7.0553,7.0659,6.96,6.9847,120600.0],["2007-09-14",6.9495,6.9883,6.893,6.9565,87600.0],["2007-09-17",6.9248,6.9918,6.886,6.9283,227500.0],["2007-09-18",6.953,7.2775,6.8754,7.2669,117700.0],["2007-09-19",7.2987,7.6126,7.2317,7.461,216800.0],["2007-09-20",7.4786,7.5703,7.3445,7.5174,148700.0],["2007-09-21",7.5879,7.6903,7.5527,7.5915,164200.0],["2007-09-24",7.6338,7.8172,7.5809,7.7185,141700.0],["2007-09-25",7.6585,7.6585,7.4574,7.5174,210100.0],["2007-09-26",7.6197,8.0007,7.4962,7.983,305500.0],["2007-09-27",8.0077,8.0853,7.8031,7.9972,124500.0],["2007-09-28",7.9866,8.0642,7.7608,7.7749,96800.0],["2007-10-01",7.7608,8.0607,7.7608,7.9195,150500.0],["2007-10-02",7.9407,7.9901,7.7432,7.7996,223100.0],["2007-10-03",7.7291,7.789,7.5985,7.6197,195200.0],["2007-10-04",7.662,7.7432,7.5879,7.6656,161100.0],["2007-10-05",7.7643,7.7643,7.6303,7.7502,127800.0],["2007-10-08",7.722,7.7608,7.5915,7.6197,137700.0],["2007-10-09",7.6268,7.8172,7.6268,7.6797,233400.0],["2007-10-10",7.6832,7.7432,7.6126,7.7079,96200.0],["2007-10-11",7.7701,7.802,7.3402,7.4397,141000.0],["2007-10-12",7.4112,7.5818,7.3366,7.5818,129500.0],["2007-10-15",7.5747,7.667,7.365,7.6457,142700.0],["2007-10-16",7.6386,7.6706,7.4645,7.596,82500.0],["2007-10-17",7.6528,7.6955,7.5462,7.6919,118100.0],["2007-10-18",7.6777,7.6777,7.4965,7.5676,82500.0],["2007-10-19",7.5533,7.5995,7.2869,7.3011,137200.0],["2007-10-22",7.1945,7.6102,7.1696,7.5498,97300.0],["2007-10-23",7.6031,7.6173,7.2478,7.429,98700.0],["2007-10-24",7.4006,7.4112,6.8108,7.127,146300.0],["2007-10-25",7.1625,7.3046,7.0133,7.1306,97900.0],["2007-10-26",7.2478,7.2478,7.024,7.0986,101500.0],["2007-10-29",7.1199,7.2798,6.96,7.0169,110700.0],["2007-10-30",6.9458,7.1519,6.8819,6.9423,137000.0],["2007-10-31",6.992,7.262,6.9067,7.262,112300.0],["2007-11-01",7.095,7.127,6.5621,6.5834,206600.0],["2007-11-02",6.6864,7.23,6.4449,6.8819,241900.0],["2007-11-05",6.7326,6.8747,6.5728,6.754,118200.0],["2007-11-06",6.7504,6.8072,6.5337,6.793,116500.0],["2007-11-07",6.754,6.7611,6.2921,6.4804,172700.0],["2007-11-08",6.5443,6.69,6.4129,6.5657,247700.0],["2007-11-09",6.491,6.6083,6.356,6.4697,152100.0],["2007-11-12",6.4697,6.6829,6.4626,6.5479,123900.0],["2007-11-13",6.6189,6.7504,6.5799,6.6474,118400.0],["2007-11-14",6.6758,6.7362,6.4342,6.5266,140600.0],["2007-11-15",6.491,6.555,6.285,6.4093,157000.0],["2007-11-16",6.4093,6.4093,5.848,6.1571,576200.0],["2007-11-19",6.0931,6.5372,6.0611,6.4377,324500.0],["2007-11-20",6.42,6.9174,6.42,6.7966,362200.0],["2007-11-21",6.7966,6.9103,6.5017,6.523,107200.0],["2007-11-23",6.5479,6.7184,6.5124,6.5976,46000.0],["2007-11-26",6.5941,6.6438,6.4555,6.4981,204000.0],["2007-11-27",6.5053,6.5372,6.4342,6.4768,90700.0],["2007-11-28",6.4768,6.7326,6.4768,6.6474,156500.0],["2007-11-29",6.69,6.69,6.4271,6.5372,88000.0],["2007-11-30",6.6047,6.6047,6.4271,6.523,206100.0],["2007-12-03",6.4875,6.555,6.4022,6.5159,193800.0],["2007-12-04",6.4342,6.587,6.4306,6.4733,258700.0],["2007-12-05",6.5514,6.5728,6.3276,6.4875,148400.0],["2007-12-06",6.4875,6.6332,6.4591,6.6332,89000.0],["2007-12-07",6.6616,6.6616,6.491,6.5692,158700.0],["2007-12-10",6.5621,6.6296,6.4875,6.5443,69100.0],["2007-12-11",6.587,6.6616,6.3418,6.3774,136600.0],["2007-12-12",6.5479,6.6616,6.0931,6.1819,181600.0],["2007-12-13",6.1642,6.1819,6.0221,6.1109,133900.0],["2007-12-14",6.0434,6.1073,5.9439,5.9617,111900.0],["2007-12-17",5.9368,5.9439,5.6952,5.7805,158900.0],["2007-12-18",5.8267,5.9297,5.7343,5.8622,163200.0],["2007-12-19",5.8089,5.88,5.6526,5.8267,221500.0],["2007-12-20",5.9403,6.0256,5.8231,6.015,174000.0],["2007-12-21",6.1287,6.6118,5.951,6.6118,384000.0],["2007-12-24",6.5941,6.7753,6.5088,6.7397,118200.0],["2007-12-26",6.6936,7.2123,6.6936,7.1057,225200.0],["2007-12-27",7.0524,7.1199,6.7397,6.7397,178200.0],["2007-12-28",6.7966,6.889,6.5443,6.6438,135400.0],["2007-12-31",6.6083,6.6758,6.3951,6.3951,143100.0],["2008-01-02",6.3951,6.4733,6.1891,6.2352,234100.0],["2008-01-03",6.2566,6.2601,6.0718,6.0967,223600.0],["2008-01-04",6.0292,6.0398,5.7592,5.8089,142300.0],["2008-01-07",5.8622,6.15,5.7201,6.0896,245800.0],["2008-01-08",6.1287,6.2423,6.0256,6.0754,364600.0],["2008-01-09",6.118,6.1571,6.0185,6.1215,296800.0],["2008-01-10",6.0947,6.3707,6.0588,6.2954,250800.0],["2008-01-11",6.2201,6.2954,6.0767,6.1484,244300.0],["2008-01-14",6.2022,6.2739,6.1126,6.1915,115000.0],["2008-01-15",6.1305,6.2309,5.9871,6.0947,277300.0],["2008-01-16",6.0911,6.1807,6.0337,6.1162,191200.0],["2008-01-17",6.1162,6.1162,5.8007,5.8724,161100.0],["2008-01-18",5.8222,5.9154,5.539,5.6035,327100.0],["2008-01-22",5.392,5.7612,5.331,5.6178,249000.0],["2008-01-23",5.4959,5.9548,5.4493,5.8652,358800.0],["2008-01-24",5.9226,5.9513,5.7182,5.7469,174700.0],["2008-01-25",5.8078,5.8509,5.5426,5.6716,210200.0],["2008-01-28",5.6716,5.8509,5.5641,5.8329,127500.0],["2008-01-29",5.8329,5.8796,5.7254,5.8294,171600.0],["2008-01-30",5.7756,5.876,5.5963,5.5963,201200.0],["2008-01-31",5.5282,5.7971,5.4709,5.6788,260700.0],["2008-02-01",5.7111,6.0516,5.7039,6.0265,190700.0],["2008-02-04",6.023,6.023,5.8365,5.9477,123000.0],["2008-02-05",5.8114,5.9584,5.7971,5.9154,128300.0],["2008-02-06",5.9728,6.0731,5.7863,5.8903,130800.0],["2008-02-07",5.8688,6.0731,5.8186,6.0014,125500.0],["2008-02-08",5.9799,6.0911,5.772,5.9082,95200.0],["2008-02-11",5.8903,5.8975,5.7182,5.7935,117600.0],["2008-02-12",5.8258,5.9979,5.7612,5.9118,85900.0],["2008-02-13",5.9979,6.1628,5.9979,6.109,103000.0],["2008-02-14",6.1233,6.1807,5.8437,5.9943,100600.0],["2008-02-15",5.9477,6.0122,5.7863,5.9154,151500.0],["2008-02-19",5.9835,6.2524,5.9297,5.9799,89100.0],["2008-02-20",5.9513,6.1233,5.858,6.0947,90000.0],["2008-02-21",6.1448,6.1986,5.9871,6.0696,132000.0],["2008-02-22",6.0696,6.0696,5.7648,5.9656,120100.0],["2008-02-25",5.9548,6.2237,5.8616,6.1879,105100.0],["2008-02-26",6.1771,6.4317,6.0588,6.2381,106900.0],["2008-02-27",6.1879,6.4281,6.1305,6.4281,152900.0],["2008-02-28",6.3492,6.3492,5.919,6.0445,171100.0],["2008-02-29",5.9692,5.9692,5.6895,5.7218,134600.0],["2008-03-03",5.729,5.8401,5.6035,5.8258,200600.0],["2008-03-04",5.7648,5.9979,5.7039,5.9405,189100.0],["2008-03-05",5.9764,5.9764,5.5569,5.6143,235700.0],["2008-03-06",5.6035,5.6465,5.4171,5.4207,159900.0],["2008-03-07",5.349,5.5461,5.1984,5.392,116700.0],["2008-03-10",5.3884,5.4816,5.2773,5.2916,87800.0],["2008-03-11",5.4529,5.5676,5.2773,5.4565,273300.0],["2008-03-12",5.4673,5.6143,5.3597,5.4601,141900.0],["2008-03-13",5.3776,5.582,5.2235,5.478,90200.0],["2008-03-14",5.5461,5.5461,5.2557,5.3095,81900.0],["2008-03-17",5.1984,5.3561,5.0944,5.2378,140300.0],["2008-03-18",5.3705,5.5031,5.2414,5.4493,152200.0],["2008-03-19",5.5103,5.7863,5.5103,5.6143,136100.0],["2008-03-20",5.7003,5.8222,5.5067,5.6465,393000.0],["2008-03-24",5.6465,6.066,5.6143,5.8903,92600.0],["2008-03-25",5.8975,6.2273,5.7828,6.0552,164100.0],["2008-03-26",6.0194,6.0373,5.8509,5.9082,71800.0],["2008-03-27",5.9262,6.2381,5.8831,5.8903,250600.0],["2008-03-28",5.8903,5.9692,5.7828,5.8401,99600.0],["2008-03-31",5.8401,6.1771,5.8401,6.0158,171300.0],["2008-04-01",5.9513,6.2022,5.9154,6.0803,122900.0],["2008-04-02",6.0875,6.2739,5.9728,6.1592,142500.0],["2008-04-03",6.1484,6.1843,5.9369,6.0445,94600.0],["2008-04-04",6.0696,6.0839,5.9369,6.0373,54100.0],["2008-04-07",6.0911,6.1915,6.0481,6.1198,56700.0],["2008-04-08",6.0803,6.1018,5.9333,6.0158,125500.0],["2008-04-09",6.0301,6.0803,5.8079,5.815,99000.0],["2008-04-10",5.853,5.9725,5.7806,5.9327,593400.0],["2008-04-11",5.8566,5.8675,5.6684,5.7082,529100.0],["2008-04-14",5.7155,5.9689,5.5707,5.853,392100.0],["2008-04-15",5.8856,6.0738,5.7915,6.0449,142800.0],["2008-04-16",6.0992,6.3019,6.0847,6.244,94300.0],["2008-04-17",6.2295,6.2295,6.0376,6.063,65800.0],["2008-04-18",6.1643,6.1897,5.9906,6.0485,118900.0],["2008-04-21",5.987,6.0051,5.777,5.8349,81100.0],["2008-04-22",5.7806,5.7806,5.4368,5.6069,246300.0],["2008-04-23",5.6322,5.6503,5.5273,5.6069,85500.0],["2008-04-24",5.6322,5.9652,5.6214,5.9363,142400.0],["2008-04-25",6.0087,6.1028,5.7119,6.0449,157700.0],["2008-04-28",6.0123,6.1317,5.7915,6.0738,180500.0],["2008-04-29",6.0811,6.2331,5.9109,6.186,143900.0],["2008-04-30",6.2114,6.3308,6.1136,6.1317,72300.0],["2008-05-01",6.1281,6.5263,6.1281,6.4684,91500.0],["2008-05-02",6.4973,6.4973,6.0847,6.1245,110700.0],["2008-05-05",6.1354,6.215,6.0304,6.139,80600.0],["2008-05-06",6.11,6.3887,6.1028,6.3706,69700.0],["2008-05-07",6.367,6.3779,6.1535,6.1897,122300.0],["2008-05-08",6.1933,6.215,6.0159,6.1354,93500.0],["2008-05-09",6.063,6.2041,6.0449,6.1028,43300.0],["2008-05-12",6.1354,6.6964,6.1354,6.6602,105600.0],["2008-05-13",6.6675,6.6675,6.3344,6.5806,63200.0],["2008-05-14",6.5661,6.6168,6.3091,6.3272,102100.0],["2008-05-15",6.3019,6.3887,6.2548,6.32,80500.0],["2008-05-16",6.3344,6.3344,6.0593,6.3272,130300.0],["2008-05-19",6.3525,6.4358,6.186,6.4105,115300.0],["2008-05-20",6.3453,6.4937,6.2005,6.2512,66800.0],["2008-05-21",6.2874,6.396,6.1535,6.2874,75900.0],["2008-05-22",6.3019,6.4829,6.2657,6.4684,57100.0],["2008-05-23",6.4286,6.4973,6.2403,6.4829,82000.0],["2008-05-27",6.501,6.7362,6.4177,6.729,91300.0],["2008-05-28",6.7435,6.805,6.6783,6.729,160300.0],["2008-05-29",6.7218,6.9426,6.6349,6.8919,100600.0],["2008-05-30",6.9426,6.9426,6.6856,6.8376,123300.0],["2008-06-02",6.8376,6.9281,6.5371,6.6892,67900.0],["2008-06-03",6.7254,6.7254,6.5516,6.624,69700.0],["2008-06-04",6.6095,6.8303,6.5951,6.8303,147600.0],["2008-06-05",6.8376,7.2104,6.8376,7.2104,101100.0],["2008-06-06",7.1525,7.1597,6.729,6.7362,136900.0],["2008-06-09",6.7037,6.8919,6.6095,6.6856,96500.0],["2008-06-10",6.624,6.9679,6.5951,6.8122,100500.0],["2008-06-11",6.7579,6.7941,6.5914,6.5914,85000.0],["2008-06-12",6.653,6.9064,6.6457,6.6494,97800.0],["2008-06-13",6.7326,6.9064,6.6856,6.7688,114200.0],["2008-06-16",6.7326,6.7688,6.624,6.7652,37900.0],["2008-06-17",6.776,6.776,6.624,6.624,96700.0],["2008-06-18",6.6059,6.6819,6.5372,6.6204,71300.0],["2008-06-19",6.6204,6.7616,6.5552,6.6313,71800.0],["2008-06-20",6.6023,6.6638,6.3996,6.4973,130200.0],["2008-06-23",6.4829,6.5299,6.1426,6.1426,94500.0],["2008-06-24",6.0268,6.1462,5.6829,5.9254,228300.0],["2008-06-25",5.9218,6.2982,5.8385,6.11,190900.0],["2008-06-26",6.0557,6.0557,5.8277,5.8711,87800.0],["2008-06-27",5.882,5.9073,5.7227,5.7263,245200.0],["2008-06-30",5.7191,5.8711,5.6322,5.6648,191000.0],["2008-07-01",5.6141,5.6901,5.5526,5.6214,278300.0],["2008-07-02",5.6105,5.6467,5.4042,5.4621,269700.0],["2008-07-03",5.4838,5.4838,5.3463,5.3897,101000.0],["2008-07-07",5.4006,5.5164,5.1617,5.2775,196300.0],["2008-07-08",5.2666,5.2666,4.8902,5.1219,551900.0],["2008-07-09",5.1676,5.2994,5.0907,5.2115,387100.0],["2008-07-10",5.1932,5.4348,5.1383,5.3542,222900.0],["2008-07-11",5.2335,5.5263,5.2298,5.4567,198600.0],["2008-07-14",5.5226,5.5336,5.2518,5.325,109800.0],["2008-07-15",5.2445,5.4787,5.1273,5.325,205700.0],["2008-07-16",5.3579,5.6836,5.3323,5.6068,125200.0],["2008-07-17",5.5921,5.68,5.3579,5.6653,151500.0],["2008-07-18",5.6726,5.7495,5.5006,5.6324,94200.0],["2008-07-21",5.6434,5.7312,5.636,5.7056,35100.0],["2008-07-22",5.6397,5.9471,5.6397,5.8922,129600.0],["2008-07-23",5.8922,6.0716,5.8593,5.9398,99300.0],["2008-07-24",5.9764,6.0386,5.7495,5.8044,147400.0],["2008-07-25",5.8886,5.9032,5.8044,5.8337,101100.0],["2008-07-28",5.7934,5.7934,5.647,5.669,68900.0],["2008-07-29",5.7092,5.7349,5.6214,5.6726,182500.0],["2008-07-30",5.7129,5.9691,5.6653,5.8593,168800.0],["2008-07-31",5.7532,5.8154,5.5958,5.6543,131000.0],["2008-08-01",5.68,6.0862,5.6251,5.9581,98000.0],["2008-08-04",5.9618,6.0276,5.7532,5.9252,77200.0],["2008-08-05",6.0203,6.1228,5.8739,6.0862,90200.0],["2008-08-06",6.0752,6.0752,5.819,5.8373,64400.0],["2008-08-07",5.7568,5.7934,5.6031,5.658,130500.0],["2008-08-08",5.6617,5.9801,5.6397,5.8776,111000.0],["2008-08-11",5.8886,6.1814,5.7898,6.0386,122900.0],["2008-08-12",6.013,6.1045,5.9691,6.0386,72600.0],["2008-08-13",6.0313,6.218,6.0093,6.1557,90700.0],["2008-08-14",6.1008,6.1814,5.9727,6.0386,112600.0],["2008-08-15",6.1338,6.1521,5.9069,6.0679,166200.0],["2008-08-18",6.0642,6.0716,5.9508,5.9947,66400.0],["2008-08-19",5.9069,5.9581,5.8739,5.9288,111300.0],["2008-08-20",5.9764,6.002,5.8373,5.9654,83700.0],["2008-08-21",5.8959,5.9398,5.7641,5.8081,50300.0],["2008-08-22",5.8666,5.9727,5.8373,5.9471,64900.0],["2008-08-25",5.9325,6.0569,5.6031,5.7312,79400.0],["2008-08-26",5.7824,5.9032,5.7824,5.8776,53000.0],["2008-08-27",5.8666,6.0789,5.8666,5.9874,59100.0],["2008-08-28",5.9874,6.2619,5.9618,6.1777,65900.0],["2008-08-29",6.1631,6.1997,6.002,6.0423,52100.0],["2008-09-02",6.1557,6.4302,6.0606,6.196,56500.0],["2008-09-03",6.174,6.3607,6.1301,6.2838,58100.0],["2008-09-04",6.2143,6.2143,6.0386,6.1374,46700.0],["2008-09-05",6.0899,6.1301,5.9874,6.0569,118800.0],["2008-09-08",6.2582,6.2912,6.0789,6.1118,164700.0],["2008-09-09",6.1338,6.2582,6.0313,6.0313,115400.0],["2008-09-10",6.1338,6.2216,6.0167,6.1265,97100.0],["2008-09-11",6.1118,6.2289,5.9837,6.2143,109200.0],["2008-09-12",6.1557,6.2436,6.0935,6.1923,70900.0],["2008-09-15",6.0789,6.2838,6.035,6.035,61500.0],["2008-09-16",5.8337,6.2033,5.7788,6.2033,116300.0],["2008-09-17",6.1045,6.1118,5.7458,5.7458,82100.0],["2008-09-18",5.8739,5.8922,5.1603,5.6361,198700.0],["2008-09-19",5.669,6.5071,5.669,6.5071,375000.0],["2008-09-22",6.4705,6.6461,6.174,6.1997,131100.0],["2008-09-23",6.2509,6.4046,5.9435,6.002,93700.0],["2008-09-24",5.991,6.0752,5.636,5.7898,106600.0],["2008-09-25",5.8337,5.9691,5.7641,5.7861,69800.0],["2008-09-26",5.6617,5.8666,5.6178,5.8227,116400.0],["2008-09-29",5.7166,5.8593,5.6617,5.6763,86200.0],["2008-09-30",5.7495,5.7495,5.5116,5.658,159800.0],["2008-10-01",5.6104,5.647,5.3872,5.5409,62800.0],["2008-10-02",5.4933,5.4933,5.0468,5.0981,101000.0],["2008-10-03",5.1639,5.3945,4.97,5.0029,87600.0],["2008-10-06",4.8821,5.0871,4.5235,4.8455,140000.0],["2008-10-07",4.9224,4.9736,4.4466,4.4539,177400.0],["2008-10-08",4.3372,4.5151,4.2593,4.3186,237500.0],["2008-10-09",4.3928,4.3928,4.0073,4.0073,577600.0],["2008-10-10",3.8256,4.4113,3.8256,4.2186,585700.0],["2008-10-13",4.3668,4.8376,4.263,4.8376,109400.0],["2008-10-14",4.9748,4.9748,4.4187,4.593,87000.0],["2008-10-15",4.5374,4.5374,4.2,4.2,138600.0],["2008-10-16",4.2408,4.6449,3.985,4.6226,164700.0],["2008-10-17",4.5077,4.6004,4.0814,4.3409,191600.0],["2008-10-20",4.441,4.441,4.0814,4.2445,145200.0],["2008-10-21",4.1852,4.2667,4.0517,4.0703,132200.0],["2008-10-22",3.9813,4.1259,3.7997,3.8108,214300.0],["2008-10-23",3.8219,3.8923,3.6328,3.7848,226000.0],["2008-10-24",3.707,3.7478,3.5809,3.6477,133300.0],["2008-10-27",3.6477,3.7997,3.529,3.618,367500.0],["2008-10-28",3.6773,3.9813,3.6736,3.9813,191000.0],["2008-10-29",4.0332,4.2074,3.9813,4.048,143800.0],["2008-10-30",4.1704,4.1889,4.0406,4.1815,120900.0],["2008-10-31",4.1667,4.4447,4.1667,4.3631,209900.0],["2008-11-03",4.3965,4.5744,4.2964,4.4373,118300.0],["2008-11-04",4.5485,4.5485,4.3001,4.4261,132900.0],["2008-11-05",4.4224,4.4892,4.1036,4.1407,145000.0],["2008-11-06",4.1073,4.1741,4.0295,4.0591,132600.0],["2008-11-07",4.0999,4.111,3.8886,3.9776,137900.0],["2008-11-10",4.0332,4.1667,3.8923,3.9442,88500.0],["2008-11-11",3.9294,4.1407,3.9035,3.9813,107400.0],["2008-11-12",3.9257,3.9813,3.8441,3.8923,99000.0],["2008-11-13",3.9109,4.4558,3.833,4.4336,181000.0],["2008-11-14",4.3446,4.352,3.896,3.8997,96200.0],["2008-11-17",3.8553,3.9442,3.707,3.7922,150400.0],["2008-11-18",3.796,3.8367,3.5958,3.7144,149700.0],["2008-11-19",3.6922,3.6922,3.3511,3.3734,111800.0],["2008-11-20",3.34,3.5142,3.1621,3.2992,252100.0],["2008-11-21",3.3437,3.5068,3.1732,3.4401,217400.0],["2008-11-24",3.4809,3.6959,3.2362,3.5328,153200.0],["2008-11-25",3.555,3.5847,3.3622,3.5402,139400.0],["2008-11-26",3.4549,3.7663,3.403,3.7589,128100.0],["2008-11-28",3.7107,3.77,3.618,3.77,36800.0],["2008-12-01",3.7181,3.8145,3.2955,3.3103,181400.0],["2008-12-02",3.3696,3.4846,3.2436,3.4697,136200.0],["2008-12-03",3.3697,3.6625,3.3252,3.5402,221800.0],["2008-12-04",3.492,3.7366,3.4549,3.6069,143500.0],["2008-12-05",3.5624,3.8701,3.3622,3.8701,141100.0],["2008-12-08",3.9516,4.1518,3.8738,4.1073,131900.0],["2008-12-09",4.0703,4.2779,3.7885,3.8664,127900.0],["2008-12-10",3.9183,4.0925,3.7737,3.9554,67500.0],["2008-12-11",3.9183,3.9442,3.5216,3.5772,99700.0],["2008-12-12",3.4809,3.6847,3.403,3.6514,129500.0],["2008-12-15",3.6625,3.7441,3.4846,3.5958,119100.0],["2008-12-16",3.6551,3.8219,3.5958,3.8219,166800.0],["2008-12-17",3.7181,4.0221,3.7181,3.9887,132900.0],["2008-12-18",3.9887,4.2186,3.9628,4.1815,159100.0],["2008-12-19",4.2445,4.5892,4.2445,4.5225,289500.0],["2008-12-22",4.567,4.5967,4.1518,4.3335,216800.0],["2008-12-23",4.3928,4.5188,4.2074,4.289,78000.0],["2008-12-24",4.3075,4.4336,4.2037,4.3261,30200.0],["2008-12-26",4.3409,4.3854,4.0814,4.0999,65700.0],["2008-12-29",4.1333,4.2297,4.0703,4.0962,103900.0],["2008-12-30",4.1481,4.3298,4.0814,4.3075,86800.0],["2008-12-31",4.3261,4.5522,4.3075,4.4892,133100.0],["2009-01-02",4.4892,4.6486,4.3854,4.567,79600.0],["2009-01-05",4.5559,4.5596,4.3557,4.478,137300.0],["2009-01-06",4.4595,4.5522,4.4113,4.5262,103900.0],["2009-01-07",4.3705,4.5077,4.3298,4.4632,86500.0],["2009-01-08",4.4914,4.6003,4.3599,4.6003,78700.0],["2009-01-09",4.589,4.589,4.2247,4.2736,125400.0],["2009-01-12",4.2585,4.3674,4.2398,4.2961,106800.0],["2009-01-13",4.3036,4.3712,4.2285,4.3036,96600.0],["2009-01-14",4.2398,4.3862,4.2097,4.3074,154400.0],["2009-01-15",4.3299,4.5064,4.1759,4.4688,131000.0],["2009-01-16",4.4313,4.435,4.236,4.2773,90400.0],["2009-01-20",4.2323,4.4125,4.1572,4.1572,116700.0],["2009-01-21",4.2247,4.4012,4.1384,4.3787,79500.0],["2009-01-22",4.2623,4.3937,4.1158,4.1722,83800.0],["2009-01-23",4.1647,4.4839,4.1534,4.2661,85900.0],["2009-01-26",4.2811,4.4801,4.1834,4.2848,76200.0],["2009-01-27",4.3149,4.4576,4.2736,4.3111,72300.0],["2009-01-28",4.375,4.5139,4.3637,4.4501,102400.0],["2009-01-29",4.4125,4.4876,4.236,4.236,56100.0],["2009-01-30",4.2886,4.3149,4.1384,4.2022,81000.0],["2009-02-02",4.1534,4.4426,4.0858,4.3975,94500.0],["2009-02-03",4.4012,4.6191,4.3599,4.5853,138900.0],["2009-02-04",4.5815,4.7618,4.39,4.4538,80100.0],["2009-02-05",4.4275,4.6529,4.3074,4.5853,81600.0],["2009-02-06",4.5702,5.0209,4.5064,4.9983,160500.0],["2009-02-09",4.957,5.0059,4.8031,4.8444,124400.0],["2009-02-10",4.8256,4.8819,4.5665,4.6115,148100.0],["2009-02-11",4.6228,4.6942,4.4876,4.5214,106700.0],["2009-02-12",4.4576,4.4688,3.9882,4.0482,290700.0],["2009-02-13",4.052,4.1609,3.8943,4.0182,133500.0],["2009-02-17",3.868,3.9055,3.7553,3.8004,111900.0],["2009-02-18",3.8304,3.8304,3.6239,3.7178,129400.0],["2009-02-19",3.7553,3.7779,3.5525,3.5826,129600.0],["2009-02-20",3.5375,3.5638,3.331,3.4436,133600.0],["2009-02-23",3.4925,3.5075,3.1244,3.1808,243700.0],["2009-02-24",3.2296,3.3385,3.1958,3.2822,275700.0],["2009-02-25",3.2333,3.3422,3.0794,3.2484,158900.0],["2009-02-26",3.2897,3.2897,3.0794,3.0906,78700.0],["2009-02-27",3.0456,3.1432,3.008,3.0719,114000.0],["2009-03-02",2.993,3.0568,2.8954,2.8991,175600.0],["2009-03-03",3.0005,3.0005,2.809,2.8878,178800.0],["2009-03-04",2.9292,2.9292,2.7714,2.8954,112000.0],["2009-03-05",2.8315,2.8653,2.67,2.67,108900.0],["2009-03-06",2.6888,2.7977,2.6513,2.7902,157900.0],["2009-03-09",2.7489,2.7789,2.5949,2.6212,131000.0],["2009-03-10",2.6963,2.9479,2.6475,2.9367,158700.0],["2009-03-11",2.9442,3.0005,2.7714,2.8278,79100.0],["2009-03-12",2.809,3.1169,2.7226,3.0981,117700.0],["2009-03-13",3.0906,3.1395,3.0155,3.0944,63800.0],["2009-03-16",3.1207,3.1282,2.978,2.9892,107100.0],["2009-03-17",2.9892,3.1582,2.9329,3.1582,71500.0],["2009-03-18",3.1582,3.4061,3.1432,3.4023,89500.0],["2009-03-19",3.4549,3.4549,3.2559,3.3498,80500.0],["2009-03-20",3.376,3.376,3.1995,3.1995,140800.0],["2009-03-23",3.3009,3.4587,3.2822,3.4549,101400.0],["2009-03-24",3.3911,3.4587,3.3197,3.3235,102200.0],["2009-03-25",3.3535,3.5187,3.2333,3.4324,94100.0],["2009-03-26",3.4624,3.6614,3.4549,3.6389,96200.0],["2009-03-27",3.5525,3.5788,3.5,3.515,149400.0],["2009-03-30",3.4023,3.4023,3.1357,3.1808,103500.0],["2009-03-31",3.2183,3.4286,3.1357,3.3272,106900.0],["2009-04-01",3.2709,3.4774,3.2221,3.4098,79300.0],["2009-04-02",3.4925,3.853,3.4812,3.8342,180300.0],["2009-04-03",3.8117,3.8642,3.6802,3.7741,85100.0],["2009-04-06",3.7516,3.7591,3.5863,3.6539,79400.0],["2009-04-07",3.5901,3.6164,3.3986,3.3986,73700.0],["2009-04-08",3.454,3.4845,3.3623,3.4578,63600.0],["2009-04-09",3.5686,3.8093,3.5151,3.7864,75000.0],["2009-04-13",3.7482,3.7902,3.6297,3.7444,83200.0],["2009-04-14",3.6947,3.6985,3.4731,3.4807,138900.0],["2009-04-15",3.4578,3.5189,3.4043,3.4807,136900.0],["2009-04-16",3.5227,3.5992,3.3699,3.5724,115400.0],["2009-04-17",3.5839,3.5839,3.5075,3.5495,134600.0],["2009-04-20",3.454,3.454,3.2591,3.2591,94800.0],["2009-04-21",3.2515,3.4616,3.2477,3.4387,154900.0],["2009-04-22",3.3776,3.4922,3.3661,3.454,127400.0],["2009-04-23",3.4807,3.4807,3.2973,3.3585,120200.0],["2009-04-24",3.389,3.4387,3.3202,3.4272,173100.0],["2009-04-27",3.4311,3.4578,3.3585,3.4463,173500.0],["2009-04-28",3.4234,3.4578,3.4005,3.4081,135800.0],["2009-04-29",3.4158,3.5724,3.4158,3.5266,168600.0],["2009-04-30",3.5495,3.6679,3.4349,3.4387,173200.0],["2009-05-01",3.4425,3.6527,3.4425,3.5762,124700.0],["2009-05-04",3.5801,3.7749,3.5762,3.7711,76400.0],["2009-05-05",3.7673,3.8093,3.6488,3.7138,100900.0],["2009-05-06",3.752,3.8131,3.5953,3.7176,72900.0],["2009-05-07",3.7749,4.0003,3.7176,3.9239,140700.0],["2009-05-08",3.9812,4.2678,3.9469,4.2678,110800.0],["2009-05-11",4.1837,4.2028,3.9507,3.9736,74800.0],["2009-05-12",3.9889,4.157,3.8934,4.1111,117300.0],["2009-05-13",4.0347,4.0347,3.7558,3.7635,66800.0],["2009-05-14",3.7978,4.0042,3.7749,3.9316,94600.0],["2009-05-15",3.9239,3.966,3.7711,3.8055,76300.0],["2009-05-18",3.8475,4.1494,3.7749,4.0042,130500.0],["2009-05-19",4.0156,4.0462,3.8017,3.8704,66400.0],["2009-05-20",3.8934,3.9698,3.7023,3.7176,105200.0],["2009-05-21",3.6679,3.6985,3.5113,3.6488,88700.0],["2009-05-22",3.6641,3.752,3.6106,3.6183,61200.0],["2009-05-26",3.5915,3.9469,3.5915,3.9392,133700.0],["2009-05-27",3.9239,3.9774,3.8666,3.943,91100.0],["2009-05-28",3.9851,4.1226,3.9201,4.0844,107000.0],["2009-05-29",4.0882,4.1303,3.9621,4.1264,103400.0],["2009-06-01",4.199,4.455,4.199,4.3786,114000.0],["2009-06-02",4.348,4.5658,4.2831,4.5238,104800.0],["2009-06-03",4.4779,4.4894,4.2984,4.4856,70500.0],["2009-06-04",4.5276,4.5773,4.3175,4.5735,95000.0],["2009-06-05",4.6078,4.6652,4.2563,4.2984,72400.0],["2009-06-08",4.2602,4.3519,4.1532,4.2181,71000.0],["2009-06-09",4.3213,4.3213,4.1455,4.1837,129800.0],["2009-06-10",4.2105,4.2449,4.1303,4.2334,143500.0],["2009-06-11",4.2372,4.4321,4.2372,4.3213,182400.0],["2009-06-12",4.2754,4.3175,4.0615,4.3136,94400.0],["2009-06-15",4.1837,4.2411,4.0309,4.1761,80100.0],["2009-06-16",4.2258,4.3442,3.9545,4.0691,85300.0],["2009-06-17",4.0615,4.2028,4.0156,4.1379,84200.0],["2009-06-18",4.1303,4.1455,4.0194,4.0729,108100.0],["2009-06-19",4.1455,4.371,4.1455,4.2907,187400.0],["2009-06-22",4.2487,4.2716,3.9774,4.0882,168900.0],["2009-06-23",4.1341,4.6499,4.1341,4.4092,286300.0],["2009-06-24",4.4588,4.5161,4.2678,4.306,174500.0],["2009-06-25",4.2831,4.5047,4.2831,4.5047,102200.0],["2009-06-26",4.4665,4.5505,4.4321,4.5009,201000.0],["2009-06-29",4.5047,4.5735,4.3289,4.4932,82600.0],["2009-06-30",4.5009,4.8982,4.4665,4.7607,160600.0],["2009-07-01",4.818,5.2841,4.7912,5.265,217900.0],["2009-07-02",5.158,5.158,4.86,4.86,148500.0],["2009-07-06",4.8562,5.0625,4.8027,4.9708,160800.0],["2009-07-07",4.9861,5.0014,4.7416,4.7492,142600.0],["2009-07-08",4.7645,4.8562,4.52,4.8409,138000.0],["2009-07-09",4.8893,4.9163,4.6804,4.8312,158700.0],["2009-07-10",4.8158,4.9589,4.7036,4.9241,125300.0],["2009-07-13",4.8815,5.1059,4.8545,5.0981,120100.0],["2009-07-14",5.0981,5.1059,5.0053,5.0788,89800.0],["2009-07-15",5.1214,5.4115,5.0827,5.3999,199400.0],["2009-07-16",5.3805,5.6049,5.307,5.5391,90300.0],["2009-07-17",5.5623,5.5623,5.307,5.3728,198200.0],["2009-07-20",5.3882,5.6203,5.338,5.5894,121200.0],["2009-07-21",5.5894,5.6165,5.3728,5.4888,82600.0],["2009-07-22",5.4966,5.5701,5.4579,5.5507,84400.0],["2009-07-23",5.5623,5.8021,5.5159,5.5855,130600.0],["2009-07-24",5.5546,5.748,5.5043,5.6629,63100.0],["2009-07-27",5.6358,5.8718,5.5894,5.6745,92300.0],["2009-07-28",5.6435,5.7518,5.5043,5.717,177200.0],["2009-07-29",5.6822,5.7905,5.512,5.5662,71700.0],["2009-07-30",5.7364,5.8408,5.6049,5.748,81100.0],["2009-07-31",5.7093,5.8988,5.6784,5.6977,85600.0],["2009-08-03",5.8099,5.8834,5.5159,5.8021,131800.0],["2009-08-04",5.7441,5.9066,5.7054,5.8021,88200.0],["2009-08-05",5.7905,5.8408,5.3844,5.4231,122300.0],["2009-08-06",5.4617,5.5314,5.2297,5.3264,76100.0],["2009-08-07",5.4308,5.5004,5.3728,5.396,136600.0],["2009-08-10",5.3844,5.4811,5.3573,5.4115,67400.0],["2009-08-11",5.396,5.4308,5.2413,5.2915,55800.0],["2009-08-12",5.2799,5.5971,5.2799,5.4501,62300.0],["2009-08-13",5.4927,5.4927,5.3109,5.3805,36700.0],["2009-08-14",5.3805,5.4733,5.0208,5.1716,116400.0],["2009-08-17",5.0556,5.0749,4.9125,5.0014,63200.0],["2009-08-18",5.044,5.1368,4.9782,5.0904,42800.0],["2009-08-19",5.0285,5.2606,5.013,5.2451,58300.0],["2009-08-20",5.2258,5.2529,5.1407,5.2529,60100.0],["2009-08-21",5.4192,5.4733,5.338,5.4617,173200.0],["2009-08-24",5.4888,5.5043,5.365,5.4347,71700.0],["2009-08-25",5.4695,5.5507,5.4076,5.4733,84200.0],["2009-08-26",5.4656,5.7132,5.4153,5.6822,130400.0],["2009-08-27",5.6977,5.7016,5.3225,5.6397,153000.0],["2009-08-28",5.6861,5.6977,5.3418,5.3689,88800.0],["2009-08-31",5.3264,5.3766,5.1484,5.2722,86500.0],["2009-09-01",5.2181,5.5043,5.1562,5.2181,105500.0],["2009-09-02",5.1755,5.3766,5.16,5.3496,51900.0],["2009-09-03",5.3921,5.4695,5.3032,5.3999,74100.0],["2009-09-04",5.365,5.4695,5.2567,5.3844,117800.0],["2009-09-08",5.4269,5.485,5.3457,5.4269,93300.0],["2009-09-09",5.4269,5.6435,5.4153,5.5662,45200.0],["2009-09-10",5.543,5.5817,5.3612,5.5314,92900.0],["2009-09-11",5.5236,5.5739,5.4424,5.454,64700.0],["2009-09-14",5.4231,5.6629,5.4192,5.6165,100300.0],["2009-09-15",5.6629,5.7016,5.57,5.6513,56500.0],["2009-09-16",5.659,5.8408,5.6281,5.8408,80000.0],["2009-09-17",5.8408,5.8756,5.6938,5.7441,83200.0],["2009-09-18",5.7673,5.8447,5.7596,5.7905,143800.0],["2009-09-21",5.7441,5.9182,5.6281,5.8834,93700.0],["2009-09-22",5.9569,6.3166,5.9182,6.1541,167500.0],["2009-09-23",6.1812,6.3669,6.1619,6.216,130100.0],["2009-09-24",6.2586,6.2818,6.0497,6.2276,92700.0],["2009-09-25",6.1928,6.2199,6.1503,6.1889,66500.0],["2009-09-28",6.1425,6.3553,6.1387,6.2818,147800.0],["2009-09-29",6.2702,6.4365,6.2276,6.4056,164700.0],["2009-09-30",6.421,6.421,6.0961,6.2392,137800.0],["2009-10-01",6.2276,6.2973,6.1387,6.2547,129100.0],["2009-10-02",6.1889,6.2934,6.1116,6.2547,115500.0],["2009-10-05",6.2354,6.4249,6.2276,6.3785,139100.0],["2009-10-06",6.421,6.6492,6.3823,6.599,156000.0],["2009-10-07",6.64,6.7336,6.5658,6.636,101900.0],["2009-10-08",6.6985,6.7219,6.597,6.6048,168800.0],["2009-10-09",6.6048,6.7219,6.6009,6.7141,114600.0],["2009-10-12",6.7258,6.7727,6.6595,6.7024,71900.0],["2009-10-13",6.7258,6.7492,6.6087,6.6478,95200.0],["2009-10-14",6.7219,6.7219,6.4877,6.5502,56300.0],["2009-10-15",6.5111,6.5111,6.4175,6.4877,99100.0],["2009-10-16",6.4174,6.5385,6.2613,6.4253,105700.0],["2009-10-19",6.476,6.718,6.4214,6.5463,79500.0],["2009-10-20",6.558,6.597,6.3628,6.5306,108800.0],["2009-10-21",6.4916,6.7102,6.4214,6.4838,120800.0],["2009-10-22",6.4526,6.6048,6.355,6.5541,61000.0],["2009-10-23",6.5658,6.5658,6.191,6.2769,111100.0],["2009-10-26",6.2691,6.3511,6.031,6.113,114100.0],["2009-10-27",6.1052,6.2418,5.9529,5.9607,65100.0],["2009-10-28",5.9334,6.0622,5.8358,5.8397,86600.0],["2009-10-29",5.8788,6.0974,5.7577,6.0505,77900.0],["2009-10-30",5.9959,6.0232,5.7031,5.9139,144700.0],["2009-11-02",5.9412,5.992,5.586,5.6914,110600.0],["2009-11-03",5.6328,5.8436,5.6289,5.7538,101100.0],["2009-11-04",5.7968,5.8397,5.5157,5.5235,73100.0],["2009-11-05",5.5665,6.0661,5.5548,6.0466,85900.0],["2009-11-06",5.992,6.1325,5.9412,6.0154,98000.0],["2009-11-09",6.0583,6.1208,5.9685,6.031,122000.0],["2009-11-10",5.9802,6.0817,5.8202,5.828,82700.0],["2009-11-11",5.8983,6.0232,5.7187,5.828,75600.0],["2009-11-12",5.8163,5.8944,5.5548,5.5626,50200.0],["2009-11-13",5.5938,5.7812,5.4455,5.7695,55400.0],["2009-11-16",5.8358,6.2457,5.7812,6.2457,96300.0],["2009-11-17",6.2301,6.2301,5.9959,6.07,67200.0],["2009-11-18",6.0544,6.0856,5.867,5.9568,49200.0],["2009-11-19",5.8944,5.8944,5.6758,5.7148,58000.0],["2009-11-20",5.6797,6.0466,5.6719,6.0154,74800.0],["2009-11-23",6.1247,6.2769,5.9685,6.0115,81700.0],["2009-11-24",6.0037,6.0115,5.7577,5.9139,56700.0],["2009-11-25",5.9412,5.9529,5.7929,5.7968,58400.0],["2009-11-27",5.5743,5.6953,5.4572,5.4572,47900.0],["2009-11-30",5.4611,5.6992,5.2425,5.6563,159400.0],["2009-12-01",5.7265,5.7968,5.6094,5.7148,99300.0],["2009-12-02",5.7031,6.0232,5.7031,5.8046,59200.0],["2009-12-03",5.8241,5.9451,5.5665,5.5704,55400.0],["2009-12-04",5.707,6.0466,5.6523,5.992,82800.0],["2009-12-07",5.9998,6.1442,5.9763,6.0622,70600.0],["2009-12-08",5.9998,6.0856,5.9022,5.9217,99000.0],["2009-12-09",5.91,6.0778,5.8202,6.0349,65200.0],["2009-12-10",6.0661,6.1208,5.6719,5.7968,94900.0],["2009-12-11",5.8436,6.0193,5.7304,5.9529,70700.0],["2009-12-14",6.0193,6.0427,5.8163,6.0388,34900.0],["2009-12-15",6.0349,6.0817,5.707,5.7148,90700.0],["2009-12-16",5.7773,5.9451,5.7382,5.8983,67900.0],["2009-12-17",5.8397,5.9412,5.6836,5.7382,83200.0],["2009-12-18",5.8241,5.8514,5.6055,5.7421,140000.0],["2009-12-21",5.7499,5.8592,5.6953,5.7695,56200.0],["2009-12-22",5.7695,6.0154,5.7382,5.9685,73600.0],["2009-12-23",5.992,6.5385,5.992,6.5346,106500.0],["2009-12-24",6.5463,6.6321,6.4018,6.437,29200.0],["2009-12-28",6.4487,6.5892,6.4487,6.5463,71000.0],["2009-12-29",6.5853,6.7024,6.5424,6.6673,39800.0],["2009-12-30",6.6126,6.7688,6.5228,6.7649,96700.0],["2009-12-31",6.7805,6.7805,6.5541,6.5541,81500.0],["2010-01-04",6.679,6.7961,6.5424,6.7493,88900.0],["2010-01-05",6.7492,6.7492,6.355,6.5033,95200.0],["2010-01-06",6.5072,6.6126,6.3316,6.3862,81800.0],["2010-01-07",6.3882,6.534,6.2542,6.5222,83200.0],["2010-01-08",6.4788,6.5301,6.3606,6.5064,58600.0],["2010-01-11",6.4867,6.5301,6.2778,6.3764,31200.0],["2010-01-12",6.3015,6.404,6.1714,6.2266,51600.0],["2010-01-13",6.266,6.3724,6.2306,6.3448,55700.0],["2010-01-14",6.337,6.5458,6.3173,6.5104,103100.0],["2010-01-15",6.534,6.534,6.1557,6.3842,75100.0],["2010-01-19",6.4197,6.6995,6.4158,6.6956,99400.0],["2010-01-20",6.6168,6.6404,6.333,6.5025,64600.0],["2010-01-21",6.5025,6.5025,5.9862,5.9941,100400.0],["2010-01-22",5.9705,6.1439,5.8601,5.9783,100200.0],["2010-01-25",6.0375,6.1084,5.8759,6.0611,56800.0],["2010-01-26",6.0177,6.0769,5.8956,5.9035,59300.0],["2010-01-27",5.8483,6.132,5.8483,6.1241,65400.0],["2010-01-28",6.1281,6.1281,5.8956,6.0059,86400.0],["2010-01-29",6.0296,6.069,5.8916,5.9113,116900.0],["2010-02-01",5.9547,6.1241,5.8443,5.9705,79200.0],["2010-02-02",6.0059,6.0453,5.8562,5.9192,94100.0],["2010-02-03",5.8798,5.9744,5.6749,5.7773,88900.0],["2010-02-04",5.7104,5.8286,5.4975,5.5212,82500.0],["2010-02-05",5.533,5.8877,5.4345,5.7852,97300.0],["2010-02-08",5.7695,5.7813,5.5645,5.6985,67700.0],["2010-02-09",5.7971,5.7971,5.5685,5.6867,84300.0],["2010-02-10",5.6552,5.6828,5.4463,5.4975,54800.0],["2010-02-11",5.4897,5.6709,5.4069,5.604,84600.0],["2010-02-12",5.5212,5.6434,5.4818,5.5882,71400.0],["2010-02-16",5.6631,5.9192,5.5291,5.9113,75000.0],["2010-02-17",5.9507,5.9507,5.7182,5.8207,80200.0],["2010-02-18",5.7971,6.065,5.7971,6.0256,47300.0],["2010-02-19",6.0256,6.1833,6.0256,6.1202,49500.0],["2010-02-22",6.1596,6.2384,6.1084,6.1714,60100.0],["2010-02-23",6.1714,6.2266,5.9547,6.0138,63200.0],["2010-02-24",6.0493,6.2621,6.0099,6.1557,91500.0],["2010-02-25",6.0532,6.1005,5.8956,6.0808,69200.0],["2010-02-26",6.069,6.1123,5.9547,6.0572,63900.0],["2010-03-01",6.1163,6.4237,6.1163,6.3961,107800.0],["2010-03-02",6.4237,6.5025,6.3291,6.3961,117700.0],["2010-03-03",6.3921,6.4867,6.3567,6.3921,76200.0],["2010-03-04",6.3961,6.4473,6.2857,6.4079,47500.0],["2010-03-05",6.4394,6.6483,6.4,6.6365,77800.0],["2010-03-08",6.6128,6.668,6.4946,6.6089,49500.0],["2010-03-09",6.5655,6.7665,6.5655,6.6365,45100.0],["2010-03-10",6.6128,6.7626,6.4985,6.5616,55300.0],["2010-03-11",6.5222,6.5773,6.4788,6.5222,57500.0],["2010-03-12",6.5419,6.5695,6.3133,6.3961,55700.0],["2010-03-15",6.3961,6.4276,6.2857,6.3606,51100.0],["2010-03-16",6.3606,6.3842,6.2581,6.3685,59700.0],["2010-03-17",6.3882,6.6365,6.3882,6.534,64500.0],["2010-03-18",6.5182,6.664,6.4631,6.534,80200.0],["2010-03-19",6.4788,6.6365,6.2857,6.4788,195000.0],["2010-03-22",6.4158,6.6365,6.4079,6.6168,137800.0],["2010-03-23",6.601,6.6995,6.4867,6.6759,72100.0],["2010-03-24",6.6601,6.7113,6.5261,6.5498,49900.0],["2010-03-25",6.6049,6.6601,6.4118,6.5261,65600.0],["2010-03-26",6.5695,6.6916,6.4946,6.5852,40000.0],["2010-03-29",6.6246,6.6838,6.4197,6.5813,60300.0],["2010-03-30",6.6128,6.6798,6.5025,6.5734,42500.0],["2010-03-31",6.5182,6.668,6.3961,6.4118,114200.0],["2010-04-01",6.4631,6.4946,6.3133,6.3685,74900.0],["2010-04-05",6.4197,6.6365,6.3606,6.5892,89800.0],["2010-04-06",6.5576,6.6365,6.5182,6.5616,133000.0],["2010-04-07",6.5458,6.6877,6.5143,6.6798,93600.0],["2010-04-08",6.6738,6.7375,6.5426,6.7096,66500.0],["2010-04-09",6.6858,6.7335,6.5545,6.6341,48900.0],["2010-04-12",6.6341,6.7335,6.5943,6.6579,85400.0],["2010-04-13",6.654,6.654,6.4988,6.5346,65600.0],["2010-04-14",6.6023,6.7216,6.5386,6.6699,136500.0],["2010-04-15",6.646,6.7613,6.6341,6.7454,59300.0],["2010-04-16",6.7375,6.8608,6.6619,6.829,163800.0],["2010-04-19",6.8051,6.8449,6.5863,6.7613,93600.0],["2010-04-20",6.7733,6.8568,6.7096,6.8131,77700.0],["2010-04-21",6.817,6.9841,6.7892,6.9562,77500.0],["2010-04-22",6.8449,7.1352,6.8369,7.1034,69700.0],["2010-04-23",7.0875,7.1193,6.9562,7.0994,77600.0],["2010-04-26",7.0676,7.2983,6.992,7.0477,162500.0],["2010-04-27",7.0596,7.2386,6.8648,6.8926,252600.0],["2010-04-28",6.9761,7.3619,6.9682,7.342,95900.0],["2010-04-29",7.3977,7.5727,7.2346,7.5488,118600.0],["2010-04-30",7.5488,7.6841,7.342,7.354,151500.0],["2010-05-03",7.3977,7.696,7.3778,7.6682,154100.0],["2010-05-04",7.4892,7.4892,7.2625,7.3699,154500.0],["2010-05-05",7.3221,7.4176,7.1034,7.3102,148600.0],["2010-05-06",7.2426,7.3619,6.2443,6.6301,266700.0],["2010-05-07",6.5863,6.996,6.475,6.6937,217800.0],["2010-05-10",7.1352,7.2545,6.9562,7.2148,140700.0],["2010-05-11",7.0835,7.2903,6.9801,7.2148,134500.0],["2010-05-12",7.2625,7.6602,7.1432,7.5846,194800.0],["2010-05-13",7.529,7.5926,7.3818,7.4415,102600.0],["2010-05-14",7.3579,7.3818,7.179,7.3659,82600.0],["2010-05-17",7.4335,7.6204,7.2187,7.3937,106100.0],["2010-05-18",7.5568,7.5568,7.1233,7.1631,137800.0],["2010-05-19",7.1312,7.2028,7.0,7.0358,92800.0],["2010-05-20",6.7773,6.9085,6.4392,6.4829,125000.0],["2010-05-21",6.3358,6.7415,6.3278,6.5824,195800.0],["2010-05-24",6.5943,6.8131,6.4432,6.467,86500.0],["2010-05-25",6.1568,6.5227,6.1528,6.4869,146700.0],["2010-05-26",6.5386,6.7494,6.4988,6.6858,134800.0],["2010-05-27",6.9443,7.2545,6.829,7.2386,139400.0],["2010-05-28",7.171,7.35,6.9562,6.996,176200.0],["2010-06-01",6.8608,6.8608,6.4074,6.4153,198600.0],["2010-06-02",6.4591,6.7773,6.4352,6.7653,222900.0],["2010-06-03",6.7613,6.8528,6.5307,6.65,119100.0],["2010-06-04",6.4113,6.4829,6.1488,6.2006,198000.0],["2010-06-07",6.2562,6.4471,6.0773,6.0892,129200.0],["2010-06-08",6.1608,6.2523,5.946,6.0415,124800.0],["2010-06-09",6.1409,6.3079,6.0017,6.117,122500.0],["2010-06-10",6.2801,6.3994,6.1131,6.2841,138100.0],["2010-06-11",6.1369,6.2602,6.0256,6.1807,119800.0],["2010-06-14",6.2841,6.3398,5.9898,6.0454,138800.0],["2010-06-15",6.1369,6.4273,6.0096,6.3954,154200.0],["2010-06-16",6.3079,6.4074,6.1767,6.292,80800.0],["2010-06-17",6.3557,6.4153,6.2284,6.292,73500.0],["2010-06-18",6.3398,6.471,6.2523,6.2761,166500.0],["2010-06-21",6.4193,6.5227,6.2801,6.4312,270900.0],["2010-06-22",6.4829,6.7454,6.4193,6.475,195000.0],["2010-06-23",6.5148,6.6182,6.3676,6.479,184800.0],["2010-06-24",6.3835,6.5585,6.3278,6.3994,122500.0],["2010-06-25",6.4471,6.6062,6.3159,6.5307,313600.0],["2010-06-28",6.5466,6.6937,6.4432,6.5426,127400.0],["2010-06-29",6.4034,6.4034,6.2045,6.304,251000.0],["2010-06-30",6.304,6.4034,5.8784,5.9699,283700.0],["2010-07-01",5.954,6.1807,5.6994,6.1409,232700.0],["2010-07-02",6.1886,6.2284,5.9182,5.9977,118600.0],["2010-07-06",6.1727,6.1926,5.8148,5.8545,180100.0],["2010-07-07",5.9023,6.0971,5.7909,6.0812,154000.0],["2010-07-08",6.1957,6.244,5.9908,6.1636,207200.0],["2010-07-09",6.1355,6.2721,6.0069,6.2641,96900.0],["2010-07-12",6.252,6.4248,6.1716,6.2801,131900.0],["2010-07-13",6.4208,6.8346,6.4208,6.7904,215800.0],["2010-07-14",6.7181,6.8266,6.6217,6.7985,157700.0],["2010-07-15",6.7904,6.8386,6.5935,6.6819,193900.0],["2010-07-16",6.6136,6.69,6.3725,6.3966,151600.0],["2010-07-19",6.4449,6.5252,6.2761,6.5212,90300.0],["2010-07-20",6.4167,6.5734,6.3364,6.5654,110700.0],["2010-07-21",6.6498,6.706,6.4208,6.4609,126000.0],["2010-07-22",6.6096,6.6096,6.4971,6.5775,232500.0],["2010-07-23",6.5172,6.8587,6.3645,6.8266,186500.0],["2010-07-26",6.8788,7.0877,6.7181,7.0797,198100.0],["2010-07-27",7.156,7.2806,6.9592,7.0717,104000.0],["2010-07-28",7.0235,7.0677,6.8306,6.931,153700.0],["2010-07-29",7.0636,7.0636,6.7583,6.931,105500.0],["2010-07-30",6.7743,7.0074,6.6779,6.7985,85800.0],["2010-08-02",6.8748,7.0556,6.7181,6.8025,104100.0],["2010-08-03",6.7944,6.8748,6.6136,6.6498,95500.0],["2010-08-04",6.6819,6.8426,6.6217,6.8105,91700.0],["2010-08-05",6.7342,6.8426,6.6739,6.706,48200.0],["2010-08-06",6.5132,6.8386,6.5092,6.8266,99200.0],["2010-08-09",6.8748,7.0154,6.7743,6.9953,62100.0],["2010-08-10",6.8748,6.8748,6.5815,6.6417,85700.0],["2010-08-11",6.4931,6.4971,6.252,6.2841,155900.0],["2010-08-12",6.1998,6.2922,6.0993,6.2158,96000.0],["2010-08-13",6.1676,6.2801,6.1234,6.1556,100200.0],["2010-08-16",6.1234,6.3123,6.0471,6.1877,81600.0],["2010-08-17",6.2841,6.481,6.26,6.4248,104900.0],["2010-08-18",6.3926,6.5975,6.3685,6.4368,65400.0],["2010-08-19",6.4167,6.473,6.2279,6.2922,136900.0],["2010-08-20",6.2681,6.3324,6.1435,6.2279,156900.0],["2010-08-23",6.2641,6.3484,6.0993,6.1716,141600.0],["2010-08-24",6.0471,6.2038,6.0069,6.0792,79500.0],["2010-08-25",6.035,6.2038,5.9989,6.1716,99900.0],["2010-08-26",6.2239,6.3283,6.0832,6.0953,93500.0],["2010-08-27",6.1797,6.2399,6.039,6.2279,124700.0],["2010-08-30",6.2158,6.2158,6.0873,6.0953,172200.0],["2010-08-31",6.0712,6.2801,6.031,6.1837,111100.0],["2010-09-01",6.2962,6.5453,6.2962,6.4408,170600.0],["2010-09-02",6.473,6.485,6.2721,6.3203,81000.0],["2010-09-03",6.4288,6.481,6.3565,6.4489,61800.0],["2010-09-07",6.4408,6.4408,6.2681,6.2922,82400.0],["2010-09-08",6.3203,6.4328,6.2962,6.3444,34000.0],["2010-09-09",6.4529,6.469,6.3002,6.3966,78700.0],["2010-09-10",6.3966,6.5172,6.3123,6.3886,65900.0],["2010-09-13",6.473,6.7221,6.3766,6.6498,99000.0],["2010-09-14",6.6417,6.7543,6.5252,6.698,92500.0],["2010-09-15",6.6779,6.8386,6.6337,6.8266,59700.0],["2010-09-16",6.8145,6.8185,6.6096,6.6498,45600.0],["2010-09-17",6.7221,6.7422,6.5132,6.7101,142100.0],["2010-09-20",6.7221,7.5056,6.698,7.4775,196200.0],["2010-09-21",7.4534,7.6221,7.361,7.4092,120500.0],["2010-09-22",7.3891,7.5378,7.1681,7.2525,116100.0],["2010-09-23",7.156,7.2244,6.9793,7.0355,106600.0],["2010-09-24",7.1802,7.3128,7.0516,7.3087,77800.0],["2010-09-27",7.3128,7.3128,7.0797,7.0998,91500.0],["2010-09-28",7.136,7.2203,6.9471,7.2043,100600.0],["2010-09-29",7.152,7.1882,7.0516,7.148,83100.0],["2010-09-30",7.2284,7.3489,7.152,7.1882,134700.0],["2010-10-01",7.2404,7.4333,7.1882,7.4092,74600.0],["2010-10-04",7.3569,7.369,7.0837,7.0958,161700.0],["2010-10-05",7.1802,7.5177,7.0677,7.4333,93700.0],["2010-10-06",7.4515,7.4515,7.1922,7.2813,73200.0],["2010-10-07",7.3624,7.6865,7.2287,7.6258,102100.0],["2010-10-08",7.646,7.9256,7.5933,7.7878,133600.0],["2010-10-11",7.8,7.8121,7.5974,7.6014,91900.0],["2010-10-12",7.5447,7.6014,7.4353,7.5366,102900.0],["2010-10-13",7.6177,7.9499,7.5123,7.6622,182000.0],["2010-10-14",7.6784,7.8405,7.5407,7.642,123600.0],["2010-10-15",7.7433,7.7635,7.5123,7.5569,164900.0],["2010-10-18",7.6055,7.8486,7.5569,7.8284,71000.0],["2010-10-19",7.6865,7.9013,7.5285,7.5933,79200.0],["2010-10-20",7.6744,7.881,7.642,7.7149,63200.0],["2010-10-21",7.7919,7.877,7.4556,7.6339,99500.0],["2010-10-22",7.6865,7.7595,7.6379,7.7068,50700.0],["2010-10-25",7.7635,7.8932,7.6825,7.7271,82800.0],["2010-10-26",7.6582,7.6825,7.4718,7.5123,126200.0],["2010-10-27",7.4556,7.4556,7.2368,7.3421,149400.0],["2010-10-28",7.4029,7.4029,7.2003,7.3178,70500.0],["2010-10-29",7.2732,7.4191,7.2692,7.3097,53100.0],["2010-11-01",7.334,7.4556,7.0099,7.1841,101000.0],["2010-11-02",7.3016,7.407,7.2692,7.3867,97200.0],["2010-11-03",7.411,7.4637,7.2935,7.4232,52400.0],["2010-11-04",7.5447,7.6541,7.3664,7.4596,93200.0],["2010-11-05",7.4596,7.5609,7.3948,7.4515,126600.0],["2010-11-08",7.407,7.4677,7.2894,7.4353,63600.0],["2010-11-09",7.4718,7.4718,7.1233,7.1963,88100.0],["2010-11-10",7.2327,7.4191,7.1314,7.3867,77100.0],["2010-11-11",7.2894,7.3502,7.1557,7.176,75200.0],["2010-11-12",7.1152,7.1517,6.9653,6.9896,143000.0],["2010-11-15",7.018,7.2854,6.9531,7.2084,91400.0],["2010-11-16",7.176,7.176,6.8964,6.9896,108800.0],["2010-11-17",6.9896,6.9977,6.6736,6.7262,260000.0],["2010-11-18",6.8478,6.8478,6.7667,6.7911,180900.0],["2010-11-19",6.7992,6.7992,6.5844,6.6371,172600.0],["2010-11-22",6.6128,6.6979,6.5074,6.6735,124500.0],["2010-11-23",6.556,6.6938,6.5358,6.6533,71600.0],["2010-11-24",6.7262,6.864,6.6492,6.7951,46500.0],["2010-11-26",6.7343,6.7951,6.7019,6.7546,12700.0],["2010-11-29",6.6817,6.8235,6.5236,6.7992,81300.0],["2010-11-30",6.6857,6.9288,6.6857,6.9167,176500.0],["2010-12-01",7.1112,7.1193,6.9653,7.0666,144000.0],["2010-12-02",7.1031,7.2125,7.0463,7.2044,89800.0],["2010-12-03",7.1679,7.2489,7.1031,7.1476,119700.0],["2010-12-06",7.1274,7.2813,7.1112,7.2368,40000.0],["2010-12-07",7.3138,7.5326,7.2976,7.4596,70900.0],["2010-12-08",7.4515,7.4637,7.3138,7.3259,65800.0],["2010-12-09",7.407,7.407,7.095,7.2084,126600.0],["2010-12-10",7.2449,7.3624,7.1193,7.3097,192200.0],["2010-12-13",7.2935,7.2976,7.0018,7.0139,118400.0],["2010-12-14",7.0504,7.253,6.9896,7.2044,92200.0],["2010-12-15",7.1719,7.3502,7.1719,7.2813,114500.0],["2010-12-16",7.3178,7.4961,7.2773,7.4839,64000.0],["2010-12-17",7.4839,7.5771,7.4029,7.5488,153600.0],["2010-12-20",7.569,7.7595,7.5001,7.5852,112700.0],["2010-12-21",7.5852,7.6055,6.9005,7.2287,263800.0],["2010-12-22",7.2327,7.2368,6.9288,7.0504,178900.0],["2010-12-23",7.0423,7.2165,6.9531,6.9815,101200.0],["2010-12-27",6.9693,7.1071,6.9329,7.0261,47400.0],["2010-12-28",7.0463,7.0625,6.9815,6.9977,103800.0],["2010-12-29",7.0301,7.1071,6.9896,7.0423,54400.0],["2010-12-30",6.9937,7.1719,6.9937,7.022,68700.0],["2010-12-31",7.0018,7.0463,6.9288,6.9288,72400.0],["2011-01-03",7.0018,7.1274,6.941,7.0625,58900.0],["2011-01-04",7.0828,7.0909,6.8924,6.9369,84800.0],["2011-01-05",6.9248,7.0625,6.8924,7.0463,103900.0],["2011-01-06",7.0811,7.0811,6.9053,6.9257,63400.0],["2011-01-07",6.9543,6.9625,6.7377,6.8644,76100.0],["2011-01-10",6.8317,6.9993,6.7581,6.9707,77800.0],["2011-01-11",6.9952,7.0157,6.799,6.8358,71700.0],["2011-01-12",6.8848,6.9094,6.7908,6.8317,84100.0],["2011-01-13",6.8194,6.8276,6.6886,6.7336,61200.0],["2011-01-14",6.7131,6.7622,6.6804,6.7336,88300.0],["2011-01-18",6.709,6.7745,6.6559,6.6559,111100.0],["2011-01-19",6.6559,6.6763,6.5169,6.5373,128800.0],["2011-01-20",6.5005,6.5946,6.4351,6.5578,237700.0],["2011-01-21",6.5946,6.6191,6.5005,6.5414,127500.0],["2011-01-24",6.5373,6.5987,6.4842,6.5005,114000.0],["2011-01-25",6.4842,6.6314,6.3002,6.615,342800.0],["2011-01-26",6.6395,6.8848,6.5619,6.8358,234400.0],["2011-01-27",6.844,6.9012,6.7785,6.8317,115400.0],["2011-01-28",6.8358,6.8358,6.5291,6.5987,151700.0],["2011-01-31",6.66,6.8031,6.6395,6.799,166300.0],["2011-02-01",6.8358,6.9789,6.8276,6.8726,137500.0],["2011-02-02",6.848,6.9135,6.799,6.844,105800.0],["2011-02-03",6.8276,6.9053,6.709,6.709,114300.0],["2011-02-04",6.709,6.7581,6.6068,6.6436,115500.0],["2011-02-07",6.6682,6.7336,6.6395,6.6641,116100.0],["2011-02-08",6.6722,6.7254,6.5005,6.6722,93200.0],["2011-02-09",6.6191,6.7254,6.6191,6.7131,83300.0],["2011-02-10",6.6927,6.7704,6.6354,6.6682,96200.0],["2011-02-11",6.6232,6.705,6.5987,6.6804,49300.0],["2011-02-14",6.6927,6.7254,6.6518,6.6886,57200.0],["2011-02-15",6.6641,6.7377,6.6518,6.7254,61400.0],["2011-02-16",6.7499,6.8848,6.7499,6.8808,71300.0],["2011-02-17",6.8562,6.8767,6.7172,6.8194,83000.0],["2011-02-18",6.8235,6.848,6.7254,6.7908,88000.0],["2011-02-22",6.7377,6.8194,6.6436,6.6436,56200.0],["2011-02-23",6.6436,6.6682,6.5005,6.5046,140200.0],["2011-02-24",6.5046,6.615,6.4269,6.4556,200400.0],["2011-02-25",6.4883,6.6804,6.4883,6.6518,53700.0],["2011-02-28",6.6927,6.7417,6.5332,6.6436,81400.0],["2011-03-01",6.6559,6.6559,6.3002,6.3534,135600.0],["2011-03-02",6.3452,6.4433,6.2143,6.3615,106900.0],["2011-03-03",6.4392,6.5987,6.4392,6.5619,63900.0],["2011-03-04",6.5537,6.5537,6.3656,6.4392,35500.0],["2011-03-07",6.4801,6.4801,6.2593,6.3452,86900.0],["2011-03-08",6.337,6.6109,6.3084,6.5046,57900.0],["2011-03-09",6.4964,6.5946,6.4392,6.5537,45500.0],["2011-03-10",6.4556,6.4924,6.2634,6.3288,135500.0],["2011-03-11",6.2838,6.3534,6.2184,6.3084,52300.0],["2011-03-14",6.2389,6.3615,6.2143,6.3043,61100.0],["2011-03-15",6.1612,6.2838,6.1571,6.2184,96300.0],["2011-03-16",6.1898,6.2348,6.0958,6.1285,71400.0],["2011-03-17",6.2471,6.2634,6.1408,6.1694,76400.0],["2011-03-18",6.2266,6.3942,6.2225,6.3779,145200.0],["2011-03-21",6.4474,6.6109,6.4433,6.5455,79700.0],["2011-03-22",6.57,6.6109,6.5005,6.5373,57500.0],["2011-03-23",6.5373,6.7213,6.4719,6.6232,81400.0],["2011-03-24",6.6477,6.6968,6.5169,6.5251,46600.0],["2011-03-25",6.5741,6.6436,6.476,6.5332,89100.0],["2011-03-28",6.5782,6.8603,6.521,6.7826,160400.0],["2011-03-29",6.7785,6.7949,6.705,6.7417,66700.0],["2011-03-30",6.7622,6.8808,6.7172,6.8685,53700.0],["2011-03-31",6.8358,6.9911,6.8276,6.9625,47800.0],["2011-04-01",7.0238,7.0893,6.9993,7.0443,66200.0],["2011-04-04",7.0811,7.1424,7.0443,7.0974,65800.0],["2011-04-05",7.0729,7.1506,6.9993,7.0034,84200.0],["2011-04-06",7.0606,7.0852,6.938,7.0729,75400.0],["2011-04-07",7.108,7.1286,6.9636,7.0131,77700.0],["2011-04-08",7.0585,7.0585,6.9512,7.0007,88500.0],["2011-04-11",7.009,7.0296,6.9553,7.0213,95200.0],["2011-04-12",6.9718,7.009,6.8934,6.9223,112100.0],["2011-04-13",6.9801,6.9966,6.8976,6.9925,95200.0],["2011-04-14",6.9347,7.1203,6.9347,7.1162,92700.0],["2011-04-15",7.0832,7.1864,7.0048,7.1657,93000.0],["2011-04-18",7.0296,7.1905,7.0172,7.1451,97800.0],["2011-04-19",7.1822,7.1987,7.0873,7.1286,135400.0],["2011-04-20",7.2441,7.2441,7.1534,7.2111,93300.0],["2011-04-21",7.2482,7.4256,7.1492,7.4132,162000.0],["2011-04-25",7.3926,8.3538,7.3307,8.2631,522400.0],["2011-04-26",8.2754,8.2919,7.9619,7.9825,232900.0],["2011-04-27",7.9949,7.9949,7.6773,7.7928,228300.0],["2011-04-28",7.7515,7.7515,7.4834,7.6731,174100.0],["2011-04-29",7.6979,7.7433,7.6154,7.7061,53000.0],["2011-05-02",7.7515,7.7763,7.57,7.6319,124000.0],["2011-05-03",7.6278,7.6566,7.5948,7.636,109000.0],["2011-05-04",7.6566,7.7226,7.5288,7.57,77000.0],["2011-05-05",7.5288,7.6773,7.5081,7.5865,115000.0],["2011-05-06",7.6649,7.7185,7.5205,7.5906,67500.0],["2011-05-09",7.5865,7.7185,7.5535,7.6855,61000.0],["2011-05-10",7.7309,7.933,7.702,7.9207,45100.0],["2011-05-11",7.9,7.9165,7.801,7.8464,63700.0],["2011-05-12",7.8093,7.9413,7.7845,7.933,85000.0],["2011-05-13",7.933,7.9619,7.8093,7.8217,68300.0],["2011-05-16",7.768,7.8134,7.603,7.6071,56700.0],["2011-05-17",7.57,7.6896,7.5494,7.6071,40900.0],["2011-05-18",7.5989,7.669,7.5906,7.6608,41300.0],["2011-05-19",7.6896,7.7309,7.6113,7.6649,73800.0],["2011-05-20",7.6195,7.636,7.4091,7.4999,92700.0],["2011-05-23",7.372,7.4669,7.2606,7.4009,73200.0],["2011-05-24",7.4256,7.4586,7.2812,7.3514,82800.0],["2011-05-25",7.2936,7.4669,7.2647,7.438,64600.0],["2011-05-26",7.4256,7.669,7.3926,7.6236,74300.0],["2011-05-27",7.669,7.7804,7.6401,7.7598,42400.0],["2011-05-31",7.8505,7.8794,7.7185,7.8753,134800.0],["2011-06-01",7.8547,7.867,7.438,7.4504,104000.0],["2011-06-02",7.4462,7.4669,7.306,7.3679,39600.0],["2011-06-03",7.2276,7.3101,7.1822,7.2441,73900.0],["2011-06-06",7.2482,7.3142,7.2194,7.2524,109200.0],["2011-06-07",7.2977,7.3926,7.273,7.2895,60900.0],["2011-06-08",7.2482,7.3637,7.2111,7.2854,59300.0],["2011-06-09",7.3101,7.3885,7.24,7.2565,45700.0],["2011-06-10",7.2152,7.2565,7.0956,7.1038,171000.0],["2011-06-13",7.141,7.24,7.0956,7.1575,88000.0],["2011-06-14",7.2647,7.3637,7.2111,7.306,64700.0],["2011-06-15",7.2111,7.2482,7.0131,7.0502,99200.0],["2011-06-16",7.075,7.2194,6.9966,7.1534,63800.0],["2011-06-17",7.207,7.2235,6.9883,7.0255,140200.0],["2011-06-20",7.0007,7.1245,6.8976,6.9925,144500.0],["2011-06-21",7.0213,7.1946,6.9842,7.0997,126400.0],["2011-06-22",7.0791,7.1905,7.0378,7.0461,46500.0],["2011-06-23",6.9595,7.0213,6.8068,6.9883,109500.0],["2011-06-24",7.0048,7.009,6.8109,6.9883,347100.0],["2011-06-27",6.976,7.009,6.9017,6.976,105800.0],["2011-06-28",6.976,7.1121,6.9306,7.0915,78500.0],["2011-06-29",7.1162,7.1492,7.0337,7.075,52000.0],["2011-06-30",7.0832,7.207,7.0832,7.1781,51800.0],["2011-07-01",7.1657,7.273,7.1245,7.2441,90100.0],["2011-07-05",7.2317,7.2854,7.1781,7.24,63100.0],["2011-07-06",7.2441,7.4091,7.2194,7.372,87000.0],["2011-07-07",7.4448,7.528,7.3033,7.4781,52400.0],["2011-07-08",7.3782,7.4698,7.3741,7.4115,32100.0],["2011-07-11",7.3116,7.4115,7.2992,7.3699,79900.0],["2011-07-12",7.3449,7.5072,7.3366,7.4407,86400.0],["2011-07-13",7.4823,7.6529,7.3866,7.4864,66800.0],["2011-07-14",7.5114,7.6154,7.3491,7.3658,88400.0],["2011-07-15",7.3824,7.4573,7.3075,7.4198,78900.0],["2011-07-18",7.3741,7.4656,7.1702,7.2492,94900.0],["2011-07-19",7.3449,7.7736,7.3449,7.7694,117400.0],["2011-07-20",7.7902,7.7902,7.6113,7.6945,72300.0],["2011-07-21",7.732,7.8027,7.6529,7.7861,81800.0],["2011-07-22",7.7902,7.8235,7.6404,7.7278,47600.0],["2011-07-25",7.6571,7.8651,7.6321,7.7153,85000.0],["2011-07-26",7.7236,7.7819,7.553,7.5613,70800.0],["2011-07-27",7.528,7.528,7.3408,7.4032,116900.0],["2011-07-28",7.4198,7.4906,7.2992,7.3241,82200.0],["2011-07-29",7.2284,7.3949,7.1743,7.2992,75200.0],["2011-08-01",6.9704,7.4074,6.9704,7.2118,123400.0],["2011-08-02",7.1702,7.2825,6.9288,6.9371,79600.0],["2011-08-03",6.9413,7.037,6.7291,6.9829,86000.0],["2011-08-04",6.8997,7.0412,6.7249,6.729,104000.0],["2011-08-05",6.7998,6.8664,6.4794,6.675,131800.0],["2011-08-08",6.5251,6.7499,6.005,6.0174,176400.0],["2011-08-09",6.109,6.6458,5.6637,6.6084,209800.0],["2011-08-10",6.4086,6.496,5.9883,6.0174,146900.0],["2011-08-11",6.0632,6.5501,6.0424,6.3296,117800.0],["2011-08-12",6.4086,6.4086,6.213,6.3296,54400.0],["2011-08-15",6.3712,6.5085,6.3046,6.4045,117200.0],["2011-08-16",6.2838,6.3587,6.1631,6.2838,79700.0],["2011-08-17",6.3462,6.3837,6.1548,6.2713,49600.0],["2011-08-18",6.0383,6.0882,5.8884,5.9467,138400.0],["2011-08-19",5.8468,6.0799,5.8468,5.98,90600.0],["2011-08-22",6.1423,6.1423,5.9217,5.9592,69300.0],["2011-08-23",5.9883,6.367,5.9467,6.3628,123700.0],["2011-08-24",6.3504,6.5168,6.2755,6.4502,78600.0],["2011-08-25",6.5293,6.6,6.1673,6.1922,61100.0],["2011-08-26",6.1423,6.3961,6.0383,6.3171,61800.0],["2011-08-29",6.4169,6.7582,6.3504,6.7249,79500.0],["2011-08-30",6.6874,6.7291,6.5002,6.6541,57100.0],["2011-08-31",6.7041,6.7041,6.5085,6.6042,79900.0],["2011-09-01",6.5792,6.8497,6.3379,6.3712,116700.0],["2011-09-02",6.2463,6.3004,6.0549,6.2047,143700.0],["2011-09-06",5.9925,6.1673,5.9633,6.1464,69000.0],["2011-09-07",6.2588,6.6167,6.2588,6.5959,106800.0],["2011-09-08",6.5335,6.7124,6.3212,6.3379,131600.0],["2011-09-09",6.2505,6.2963,6.0924,6.213,115300.0],["2011-09-12",6.0924,6.3129,6.0924,6.2671,60500.0],["2011-09-13",6.3004,6.4502,6.2796,6.4169,61500.0],["2011-09-14",6.5002,6.7623,6.3379,6.6417,78700.0],["2011-09-15",6.729,6.729,6.5959,6.6833,44500.0],["2011-09-16",6.7415,6.7748,6.6458,6.6625,85800.0],["2011-09-19",6.5376,6.5792,6.3587,6.4877,46100.0],["2011-09-20",6.5376,6.5709,6.2089,6.213,117300.0],["2011-09-21",6.1922,6.2879,5.9592,6.0008,134500.0],["2011-09-22",5.8177,6.134,5.801,6.0382,218400.0],["2011-09-23",6.0715,6.2463,5.8843,6.0091,154600.0],["2011-09-26",6.0923,6.1464,5.7844,5.8926,191400.0],["2011-09-27",6.0591,6.0591,5.722,5.7761,171500.0],["2011-09-28",5.7844,5.7844,5.2892,5.3475,220000.0],["2011-09-29",5.4931,5.6429,5.3142,5.5638,196000.0],["2011-09-30",5.4765,5.6429,5.4182,5.4348,161700.0],["2011-10-03",5.4015,5.6221,5.0894,5.0978,137200.0],["2011-10-04",5.0562,5.8302,5.027,5.7553,241000.0],["2011-10-05",5.7178,5.7844,5.5555,5.6929,117900.0],["2011-10-06",5.697,5.7636,5.6221,5.7511,109000.0],["2011-10-07",5.7678,5.801,5.4889,5.5389,67700.0],["2011-10-10",5.6429,5.801,5.568,5.747,100100.0],["2011-10-11",5.6804,5.851,5.6388,5.7553,99100.0],["2011-10-12",5.791,5.8668,5.6942,5.8037,128300.0],["2011-10-13",5.7742,5.8794,5.6522,5.8415,59300.0],["2011-10-14",5.9215,6.0309,5.7279,6.0141,85800.0],["2011-10-17",5.951,5.9762,5.6816,5.6942,105800.0],["2011-10-18",5.7363,5.9931,5.6017,5.9005,96600.0],["2011-10-19",5.9047,6.1277,5.8037,5.8415,145900.0],["2011-10-20",5.8878,5.9089,5.6185,5.7616,58700.0],["2011-10-21",5.871,5.951,5.7616,5.8921,103000.0],["2011-10-24",5.9257,6.1867,5.8331,6.1656,92000.0],["2011-10-25",6.0899,6.1193,5.9047,5.9257,100800.0],["2011-10-26",6.0436,6.1025,5.9005,5.951,166700.0],["2011-10-27",6.2961,6.7464,6.1698,6.6412,238500.0],["2011-10-28",6.6033,6.7422,6.4055,6.4097,81700.0],["2011-10-31",6.2961,6.3592,6.1404,6.1572,74700.0],["2011-11-01",5.9383,6.2077,5.8836,5.9468,137600.0],["2011-11-02",6.073,6.2835,6.0436,6.2666,100900.0],["2011-11-03",6.376,6.5233,6.2077,6.5065,96300.0],["2011-11-04",6.4308,6.4602,6.2624,6.3592,57100.0],["2011-11-07",6.3508,6.5696,6.3087,6.4939,89700.0],["2011-11-08",6.5528,6.5781,6.2961,6.5402,50000.0],["2011-11-09",6.3213,6.3466,6.0225,6.0562,111000.0],["2011-11-10",6.1824,6.2077,6.0772,6.1193,44300.0],["2011-11-11",6.2119,6.4139,6.1782,6.3929,56900.0],["2011-11-14",6.3592,6.3592,6.0772,6.1446,69500.0],["2011-11-15",6.0899,6.3424,6.0015,6.2835,77800.0],["2011-11-16",6.1909,6.376,6.1572,6.1656,59500.0],["2011-11-17",6.1824,6.2792,6.0856,6.1277,47000.0],["2011-11-18",6.1151,6.2708,6.1151,6.2287,50700.0],["2011-11-21",6.0814,6.1446,5.9089,6.0267,74600.0],["2011-11-22",6.0309,6.1656,5.9762,5.9973,44900.0],["2011-11-23",5.9341,5.9426,5.6227,5.6353,72800.0],["2011-11-25",5.589,5.6732,5.3996,5.4165,73200.0],["2011-11-28",5.6227,5.8415,5.5175,5.6311,130500.0],["2011-11-29",5.648,5.7279,5.6059,5.6648,53800.0],["2011-11-30",5.951,6.2919,5.8921,6.2498,223200.0],["2011-12-01",6.2498,6.2498,5.8921,5.9047,105600.0],["2011-12-02",6.0183,6.0183,5.8542,5.8752,76100.0],["2011-12-05",5.9636,5.9636,5.7658,5.8458,109100.0],["2011-12-06",5.8584,5.8626,5.7321,5.7742,87800.0],["2011-12-07",5.7405,5.7742,5.5975,5.7279,80500.0],["2011-12-08",5.648,5.6732,5.4501,5.4586,82200.0],["2011-12-09",5.467,5.7237,5.4586,5.6606,104400.0],["2011-12-12",5.5512,5.6017,5.4628,5.5932,89000.0],["2011-12-13",5.6648,5.7574,5.4291,5.4544,72500.0],["2011-12-14",5.4333,5.5975,5.4039,5.5722,88000.0],["2011-12-15",5.6648,5.7111,5.589,5.6732,87600.0],["2011-12-16",5.5091,5.9089,5.5091,5.6564,132500.0],["2011-12-19",5.7195,5.8542,5.387,5.4333,202000.0],["2011-12-20",5.589,5.951,5.568,5.8836,132500.0],["2011-12-21",5.8794,5.9552,5.7574,5.9299,59800.0],["2011-12-22",5.9804,5.9931,5.8331,5.9173,115900.0],["2011-12-23",5.9426,5.9426,5.8668,5.8794,33700.0],["2011-12-27",5.8584,5.9636,5.7658,5.9299,47400.0],["2011-12-28",5.9173,5.9173,5.6522,5.6732,69800.0],["2011-12-29",5.7069,5.77,5.648,5.7195,52300.0],["2011-12-30",5.7153,5.7321,5.5975,5.6101,71400.0],["2012-01-03",5.7826,5.8416,5.7574,5.8247,56900.0],["2012-01-04",5.7742,5.8921,5.6858,5.8163,113400.0],["2012-01-05",5.7801,5.8482,5.6695,5.8269,61800.0],["2012-01-06",5.8014,5.8993,5.7588,5.8227,60900.0],["2012-01-09",5.8823,5.8823,5.7248,5.7631,63000.0],["2012-01-10",5.8567,5.8567,5.7163,5.7631,71300.0],["2012-01-11",5.7078,5.7376,5.6439,5.7248,53600.0],["2012-01-12",5.7333,5.7376,5.6439,5.7078,64600.0],["2012-01-13",5.6184,5.6609,5.5333,5.5886,51000.0],["2012-01-17",5.6439,5.7631,5.6099,5.6865,92700.0],["2012-01-18",5.6907,5.8567,5.6397,5.8525,47300.0],["2012-01-19",5.9036,6.0227,5.8227,6.0057,65700.0],["2012-01-20",5.9844,6.2951,5.9759,6.2526,109400.0],["2012-01-23",6.2355,6.2994,6.1589,6.1717,35100.0],["2012-01-24",6.1121,6.3122,6.0866,6.2994,58300.0],["2012-01-25",6.2739,6.4526,6.2313,6.4484,63700.0],["2012-01-26",6.4739,6.5718,6.3803,6.4569,89100.0],["2012-01-27",6.4186,6.691,6.3547,6.6825,70100.0],["2012-01-30",6.6399,6.9421,6.6399,6.8783,116100.0],["2012-01-31",6.9081,7.1038,6.8655,7.04,107400.0],["2012-02-01",7.04,7.2017,6.8697,7.1464,125700.0],["2012-02-02",7.1762,7.2358,7.0528,7.1975,84700.0],["2012-02-03",7.3592,7.5508,7.206,7.3039,138800.0],["2012-02-06",7.2656,7.3507,7.1719,7.24,120100.0],["2012-02-07",7.2145,7.2741,7.1294,7.1379,59100.0],["2012-02-08",7.189,7.2528,7.023,7.1975,38300.0],["2012-02-09",7.223,7.223,7.0145,7.1421,69000.0],["2012-02-10",7.0315,7.1762,6.9208,7.0357,110500.0],["2012-02-13",7.1464,7.2358,7.0102,7.2273,49000.0],["2012-02-14",7.1762,7.1762,6.9591,7.0187,34300.0],["2012-02-15",7.0783,7.1379,6.9251,6.9591,51900.0],["2012-02-16",6.9464,7.3294,6.9464,7.1932,68800.0],["2012-02-17",7.2273,7.3252,7.2102,7.2613,58400.0],["2012-02-21",7.2571,7.3124,7.0655,7.0868,49600.0],["2012-02-22",7.0868,7.2145,6.9591,6.9634,65200.0],["2012-02-23",7.0017,7.1719,6.9591,7.1507,80700.0],["2012-02-24",7.1592,7.2188,7.1081,7.1464,36300.0],["2012-02-27",7.0528,7.3039,6.9421,7.2698,56200.0],["2012-02-28",7.2784,7.2869,7.04,7.0741,27100.0],["2012-02-29",7.1251,7.2358,7.0017,7.1336,100800.0],["2012-03-01",7.1677,7.2698,6.9889,7.0145,96000.0],["2012-03-02",7.0272,7.1124,6.674,6.6825,81400.0],["2012-03-05",6.6825,6.7676,6.5207,6.7463,41300.0],["2012-03-06",6.6569,6.691,6.4271,6.4611,66300.0],["2012-03-07",6.508,6.5463,6.4484,6.5377,50000.0],["2012-03-08",6.5846,6.7633,6.4526,6.674,67100.0],["2012-03-09",6.6612,6.9804,6.6271,6.9251,66500.0],["2012-03-12",6.9208,6.9889,6.9123,6.9719,29600.0],["2012-03-13",7.0655,7.189,6.9762,7.1805,46400.0],["2012-03-14",7.1464,7.2102,7.0272,7.0783,42100.0],["2012-03-15",7.0698,7.0826,6.9761,7.0485,41200.0],["2012-03-16",7.0698,7.0953,6.9847,7.0443,95900.0],["2012-03-19",7.023,7.2954,7.023,7.1762,59300.0],["2012-03-20",7.0868,7.0868,6.8868,6.9421,64600.0],["2012-03-21",6.9804,6.9804,6.8868,6.8995,65500.0],["2012-03-22",6.8442,6.8485,6.674,6.7591,160900.0],["2012-03-23",6.7548,6.857,6.691,6.8357,81200.0],["2012-03-26",6.9166,7.0357,6.8697,6.9166,107400.0],["2012-03-27",6.9166,6.9591,6.8102,6.8102,73000.0],["2012-03-28",6.8314,6.8314,6.6867,6.7633,66000.0],["2012-03-29",6.691,6.7293,6.5761,6.5973,107400.0],["2012-03-30",6.6697,6.7804,6.5761,6.7335,86400.0],["2012-04-02",6.7208,6.9336,6.7165,6.9166,182800.0],["2012-04-03",6.8825,6.9038,6.7591,6.7889,52300.0],["2012-04-04",6.6995,6.8442,6.6654,6.8016,75400.0],["2012-04-05",6.7718,6.8868,6.7506,6.84,156600.0],["2012-04-09",6.691,6.7293,6.6229,6.6314,50200.0],["2012-04-10",6.6144,6.6527,6.3973,6.4611,104300.0],["2012-04-11",6.5548,6.5888,6.4782,6.5888,49100.0],["2012-04-12",6.6125,6.6685,6.5307,6.634,47200.0],["2012-04-13",6.6082,6.6168,6.4016,6.4575,73900.0],["2012-04-16",6.5178,6.6254,6.4102,6.5522,29200.0],["2012-04-17",6.634,6.8278,6.5953,6.7115,54800.0],["2012-04-18",6.6814,6.6814,6.5135,6.5135,45500.0],["2012-04-19",6.5221,6.5781,6.3973,6.4834,59800.0],["2012-04-20",6.5695,6.8019,6.5479,6.6642,57200.0],["2012-04-23",6.5221,6.6125,6.4489,6.5178,102200.0],["2012-04-24",6.5436,6.634,6.4575,6.6211,105300.0],["2012-04-25",6.6814,6.8536,6.634,6.746,96500.0],["2012-04-26",6.7072,6.8278,6.6599,6.7976,56200.0],["2012-04-27",6.8364,6.9009,6.7072,6.8837,62400.0],["2012-04-30",6.8751,6.8751,6.7761,6.7847,58000.0],["2012-05-01",6.8062,6.9311,6.6297,6.6383,121900.0],["2012-05-02",6.591,6.6642,6.4963,6.6469,59000.0],["2012-05-03",6.6211,6.6469,6.5135,6.5479,68000.0],["2012-05-04",6.5092,6.5092,6.281,6.3241,69400.0],["2012-05-07",6.2939,6.4145,6.2724,6.2853,65000.0],["2012-05-08",6.2423,6.4317,6.2423,6.3068,111200.0],["2012-05-09",6.2207,6.3585,6.2164,6.3068,76000.0],["2012-05-10",6.3843,6.4403,6.2466,6.2896,36000.0],["2012-05-11",6.2164,6.38,6.0959,6.1863,60000.0],["2012-05-14",6.0916,6.126,6.027,6.1045,72000.0],["2012-05-15",6.1045,6.3198,6.1045,6.2423,92000.0],["2012-05-16",6.2595,6.3241,6.1217,6.126,59500.0],["2012-05-17",6.1605,6.2638,6.0399,6.1433,51700.0],["2012-05-18",6.1045,6.4877,6.083,6.2552,118800.0],["2012-05-21",6.2982,6.3413,6.1734,6.281,54800.0],["2012-05-22",6.3068,6.3155,6.0012,6.0529,78000.0],["2012-05-23",6.027,6.1777,5.9926,6.1002,41000.0],["2012-05-24",6.126,6.1605,6.0184,6.1605,43200.0],["2012-05-25",6.1691,6.1949,6.0442,6.0744,51800.0],["2012-05-29",6.1605,6.182,6.0485,6.1562,53900.0],["2012-05-30",6.0701,6.139,6.0485,6.0787,41200.0],["2012-05-31",6.083,6.1519,6.0485,6.1217,98300.0],["2012-06-01",6.0313,6.126,5.9969,6.0485,57700.0],["2012-06-04",6.0959,6.1777,6.0055,6.1519,39000.0],["2012-06-05",6.1002,6.1949,6.0658,6.0787,33900.0],["2012-06-06",6.1174,6.3112,6.1174,6.3068,43400.0],["2012-06-07",6.3973,6.4489,6.2552,6.2896,67100.0],["2012-06-08",6.2509,6.5135,6.2509,6.4834,50200.0],["2012-06-11",6.5522,6.5522,6.3585,6.3671,67500.0],["2012-06-12",6.4231,6.436,6.1476,6.1777,120700.0],["2012-06-13",6.1734,6.1734,6.0012,6.0399,106900.0],["2012-06-14",6.0701,6.0873,5.9711,6.0572,97800.0],["2012-06-15",6.0529,6.4446,6.0529,6.436,119100.0],["2012-06-18",6.3628,6.4059,6.2767,6.3241,46900.0],["2012-06-19",6.3413,6.6082,6.3413,6.4403,74900.0],["2012-06-20",6.4661,6.5565,6.4188,6.4532,29500.0],["2012-06-21",6.4618,6.4618,6.1519,6.182,70500.0],["2012-06-22",6.2423,6.4446,6.2337,6.3327,122400.0],["2012-06-25",6.2552,6.3327,6.0787,6.1346,54100.0],["2012-06-26",6.1648,6.3542,6.1562,6.337,51900.0],["2012-06-27",6.38,6.5307,6.3628,6.5135,53500.0],["2012-06-28",6.436,6.4747,6.2595,6.3973,32800.0],["2012-06-29",6.5651,6.6685,6.4575,6.6211,61400.0],["2012-07-02",6.6728,6.7201,6.5781,6.7201,72500.0],["2012-07-03",6.7417,6.9827,6.7417,6.9612,37000.0],["2012-07-05",6.9851,6.9851,6.6718,6.6892,41500.0],["2012-07-06",6.5978,6.7501,6.5151,6.6283,63500.0],["2012-07-09",6.6413,6.6413,6.4585,6.489,62000.0],["2012-07-10",6.5543,6.5978,6.3933,6.4716,32800.0],["2012-07-11",6.5021,6.5021,6.341,6.4411,50800.0],["2012-07-12",6.3628,6.4847,6.3106,6.402,47200.0],["2012-07-13",6.4455,6.7675,6.4455,6.5238,47300.0],["2012-07-16",6.5151,6.5412,6.4063,6.4194,19800.0],["2012-07-17",6.4368,6.5804,6.4194,6.4934,33500.0],["2012-07-18",6.4498,6.5108,6.4194,6.4977,49400.0],["2012-07-19",6.5238,6.5325,6.3976,6.415,89900.0],["2012-07-20",6.3367,6.4368,6.1974,6.2018,50900.0],["2012-07-23",6.093,6.1669,6.0756,6.093,61500.0],["2012-07-24",6.1408,6.1408,5.9929,6.0364,50000.0],["2012-07-25",6.0712,6.106,5.9929,6.0103,28000.0],["2012-07-26",6.1495,6.1495,5.9929,6.0669,40400.0],["2012-07-27",6.1495,6.5151,6.1321,6.4107,102700.0],["2012-07-30",6.415,6.489,6.3106,6.3149,62800.0],["2012-07-31",6.3019,6.3019,6.1757,6.2409,76200.0],["2012-08-01",6.3062,6.3062,5.9972,6.0059,64700.0],["2012-08-02",5.9842,6.1452,5.9624,6.0843,99800.0],["2012-08-03",6.1713,6.3106,6.0886,6.1757,75700.0],["2012-08-06",6.2018,6.402,6.2018,6.267,42800.0],["2012-08-07",6.3367,6.341,6.2105,6.2627,65900.0],["2012-08-08",6.2061,6.254,6.1408,6.1887,63500.0],["2012-08-09",6.1582,6.2627,6.1582,6.2061,36600.0],["2012-08-10",6.18,6.1844,6.1147,6.1365,45200.0],["2012-08-13",6.1408,6.1713,6.0799,6.1147,58700.0],["2012-08-14",6.1669,6.2322,6.1234,6.1626,49500.0],["2012-08-15",6.1234,6.267,6.1191,6.2496,58900.0],["2012-08-16",6.2496,6.3889,6.2322,6.3715,66700.0],["2012-08-17",6.3236,6.4063,6.3149,6.3671,57500.0],["2012-08-20",6.3236,6.4542,6.2322,6.341,125700.0],["2012-08-21",6.3758,6.5891,6.3758,6.4585,71800.0],["2012-08-22",6.4542,6.4759,6.3497,6.3889,28200.0],["2012-08-23",6.3976,6.4411,6.3106,6.3758,38000.0],["2012-08-24",6.3541,6.4498,6.3106,6.3976,23900.0],["2012-08-27",6.415,6.489,6.3671,6.4411,46500.0],["2012-08-28",6.4281,6.5151,6.4194,6.4498,36400.0],["2012-08-29",6.4455,6.5543,6.3976,6.4542,37200.0],["2012-08-30",6.4063,6.4063,6.328,6.3454,52300.0],["2012-08-31",6.4281,6.4542,6.3323,6.3497,38800.0],["2012-09-04",6.3584,6.4237,6.2888,6.3846,57200.0],["2012-09-05",6.4194,6.4455,6.3759,6.3846,53800.0],["2012-09-06",6.4542,6.5935,6.3715,6.5891,74000.0],["2012-09-07",6.6152,6.7066,6.4542,6.6674,40400.0],["2012-09-10",6.637,6.7849,6.6022,6.6979,43600.0],["2012-09-11",6.6848,6.798,6.6848,6.7849,69000.0],["2012-09-12",6.7937,6.8633,6.7327,6.8154,61100.0],["2012-09-13",6.8546,7.1157,6.8111,7.0287,69300.0],["2012-09-14",7.0374,7.181,7.0156,7.1114,104000.0],["2012-09-17",7.0896,7.1592,7.0069,7.1505,44800.0],["2012-09-18",7.1418,7.3028,7.1157,7.3028,47500.0],["2012-09-19",7.3072,7.3203,7.181,7.2289,58300.0],["2012-09-20",7.1984,7.2898,7.1984,7.2332,30300.0],["2012-09-21",7.3377,7.3681,7.0243,7.1984,166000.0],["2012-09-24",7.107,7.3551,7.107,7.3464,55700.0],["2012-09-25",7.3855,7.4291,7.1331,7.1375,102200.0],["2012-09-26",7.1331,7.3638,7.1331,7.329,48900.0],["2012-09-27",7.3594,7.3638,7.1723,7.2767,51200.0],["2012-09-28",7.2289,7.2811,7.0939,7.1418,29400.0],["2012-10-01",7.1984,7.3855,7.1462,7.2245,63900.0],["2012-10-02",7.2811,7.2854,7.1114,7.1679,59300.0],["2012-10-03",7.1965,7.3109,7.1305,7.2361,41100.0],["2012-10-04",7.2625,7.2757,7.2097,7.2361,43200.0],["2012-10-05",7.2317,7.3989,7.2229,7.2889,42900.0],["2012-10-08",7.2757,7.4297,7.2757,7.3109,24300.0],["2012-10-09",7.2933,7.4165,7.1437,7.1965,35200.0],["2012-10-10",7.1877,7.2713,7.1525,7.1833,146400.0],["2012-10-11",7.2317,7.2845,7.1261,7.1613,71200.0],["2012-10-12",7.1481,7.1481,6.9722,7.0646,39200.0],["2012-10-15",7.069,7.069,6.9678,7.0426,35700.0],["2012-10-16",7.0822,7.0822,7.0162,7.0338,77600.0],["2012-10-17",7.0646,7.0646,6.9898,7.0294,63300.0],["2012-10-18",7.025,7.0866,6.8402,6.849,60300.0],["2012-10-19",6.8226,6.9062,6.7478,6.8094,87600.0],["2012-10-22",6.8226,6.9282,6.7478,6.7962,40700.0],["2012-10-23",6.7434,6.7962,6.6819,6.7302,34500.0],["2012-10-24",6.7434,6.7522,6.6599,6.7039,31300.0],["2012-10-25",6.7698,6.805,6.7039,6.7874,36100.0],["2012-10-26",6.8006,6.8578,6.6863,6.7566,31600.0],["2012-10-31",6.739,6.7566,6.6291,6.7302,43100.0],["2012-11-01",6.761,6.8094,6.6027,6.6951,51400.0],["2012-11-02",6.6995,6.7698,6.6027,6.6203,52100.0],["2012-11-05",6.6027,6.717,6.5983,6.6247,32900.0],["2012-11-06",6.6555,6.893,6.6027,6.8402,30200.0],["2012-11-07",6.7478,6.805,6.4927,6.6731,63200.0],["2012-11-08",6.6423,6.6511,6.4927,6.4971,55700.0],["2012-11-09",6.4883,6.6071,6.308,6.33,69500.0],["2012-11-12",6.3695,6.4619,6.33,6.3519,18800.0],["2012-11-13",6.33,6.4223,6.2024,6.2684,39400.0],["2012-11-14",6.2728,6.3168,6.1584,6.1936,139000.0],["2012-11-15",6.1892,6.5895,6.1144,6.3519,140600.0],["2012-11-16",6.3168,6.3695,6.1628,6.33,55800.0],["2012-11-19",6.4091,6.4883,6.3563,6.4751,32500.0],["2012-11-20",6.4355,6.4663,6.2948,6.3563,20500.0],["2012-11-21",6.4003,6.5235,6.3036,6.4091,20000.0],["2012-11-23",6.4443,6.4487,6.2948,6.3563,24000.0],["2012-11-26",6.3607,6.5851,6.3607,6.5807,28900.0],["2012-11-27",6.5939,6.739,6.5103,6.5499,96600.0],["2012-11-28",6.5191,6.6335,6.4047,6.5939,44800.0],["2012-11-29",6.6467,6.9194,6.5895,6.7654,69700.0],["2012-11-30",6.7962,6.8182,6.6027,6.6951,88300.0],["2012-12-03",6.7654,6.7742,6.6819,6.7346,26600.0],["2012-12-04",6.7302,6.7302,6.6027,6.6555,21700.0],["2012-12-05",6.6643,6.6995,6.6159,6.6335,32000.0],["2012-12-06",6.6335,6.6951,6.5587,6.6291,20500.0],["2012-12-07",6.6775,6.6775,6.5587,6.6467,34900.0],["2012-12-10",6.6599,6.8094,6.5631,6.7566,60100.0],["2012-12-11",6.8226,6.871,6.7346,6.8402,81200.0],["2012-12-12",6.849,6.8754,6.6995,6.7259,45600.0],["2012-12-13",6.7127,6.7434,6.4575,6.4971,80500.0],["2012-12-14",6.4619,6.5499,6.4135,6.5059,68700.0],["2012-12-17",6.5103,6.6599,6.5103,6.6511,98300.0],["2012-12-18",6.7141,6.7772,6.6105,6.7636,95600.0],["2012-12-19",6.7501,6.9528,6.6781,6.9213,51400.0],["2012-12-20",6.8537,7.0654,6.8537,7.0383,67100.0],["2012-12-21",6.9708,7.0293,6.7907,6.9978,195400.0],["2012-12-24",6.9663,6.9933,6.7772,6.9213,41500.0],["2012-12-26",6.9032,6.9303,6.6961,6.8672,41800.0],["2012-12-27",6.8942,6.9573,6.7727,6.9258,26600.0],["2012-12-28",6.9167,7.0023,6.8627,6.8627,29800.0],["2012-12-31",6.8492,7.0158,6.6781,6.9663,92400.0],["2013-01-02",7.1194,7.2545,7.0563,7.0924,117200.0],["2013-01-03",7.1959,7.1959,6.8672,6.8987,64000.0],["2013-01-04",6.9483,7.1329,6.9077,7.0834,68500.0],["2013-01-07",7.0789,7.1104,6.9393,7.0338,89100.0],["2013-01-08",7.0338,7.0473,6.7997,6.9483,120100.0],["2013-01-09",6.9888,6.9888,6.8537,6.8762,61100.0],["2013-01-10",6.9077,6.9483,6.7636,6.9168,128000.0],["2013-01-11",6.9348,7.0654,6.9077,7.0203,39700.0],["2013-01-14",7.0203,7.1374,7.0203,7.0383,30100.0],["2013-01-15",7.0158,7.1329,6.9348,7.0293,45700.0],["2013-01-16",7.0293,7.0654,6.9303,6.9663,29700.0],["2013-01-17",7.0068,7.0789,6.9843,6.9933,35300.0],["2013-01-18",6.9798,7.0473,6.9798,6.9843,40600.0],["2013-01-22",7.0203,7.0879,6.9843,7.0699,57800.0],["2013-01-23",7.0699,7.0699,6.8852,6.8942,113300.0],["2013-01-24",6.9122,6.9663,6.8042,6.8357,54700.0],["2013-01-25",6.8852,6.8852,6.7546,6.8087,65100.0],["2013-01-28",6.8402,6.8987,6.7907,6.8222,138000.0],["2013-01-29",6.8312,6.9528,6.8087,6.9213,66900.0],["2013-01-30",6.9303,7.0203,6.8987,6.9393,92600.0],["2013-01-31",6.9843,7.0518,6.9348,7.0293,69900.0],["2013-02-01",7.0654,7.1734,7.0518,7.1419,52800.0],["2013-02-04",7.1239,7.1239,6.8627,6.8807,72400.0],["2013-02-05",6.9348,7.0203,6.8672,6.9933,51800.0],["2013-02-06",6.9618,6.9618,6.8627,6.9438,49300.0],["2013-02-07",6.9663,6.9663,6.8582,6.9077,39200.0],["2013-02-08",6.9122,6.9348,6.8672,6.8807,54200.0],["2013-02-11",6.8807,6.9573,6.8492,6.8897,45500.0],["2013-02-12",6.8897,6.9798,6.8897,6.9618,29700.0],["2013-02-13",6.9798,7.1194,6.9798,7.0203,49800.0],["2013-02-14",7.0158,7.1464,7.0068,7.0924,33100.0],["2013-02-15",7.1374,7.1824,7.0293,7.1554,55800.0],["2013-02-19",7.1554,7.1959,6.9663,7.0338,63800.0],["2013-02-20",7.0023,7.0563,6.9348,6.9348,93600.0],["2013-02-21",6.9573,7.0879,6.8897,6.9933,39200.0],["2013-02-22",7.0473,7.1599,7.0023,7.1509,34900.0],["2013-02-25",7.1734,7.2004,6.8672,6.8717,64300.0],["2013-02-26",6.8852,7.0473,6.8762,6.9618,37300.0],["2013-02-27",6.9438,7.1284,6.9438,7.0518,28200.0],["2013-02-28",7.0563,7.1014,6.9438,7.0518,53100.0],["2013-03-01",6.9663,7.1194,6.8987,7.1059,36200.0],["2013-03-04",7.1104,7.1194,6.9753,7.0338,29900.0],["2013-03-05",7.0518,7.1059,7.0158,7.0428,44100.0],["2013-03-06",7.0428,7.0654,6.9213,6.9933,25500.0],["2013-03-07",6.9753,7.1014,6.9348,7.0924,36500.0],["2013-03-08",7.1329,7.1329,7.0203,7.0699,30300.0],["2013-03-11",7.0293,7.1239,6.9393,6.9528,39500.0],["2013-03-12",6.9573,7.0113,6.7862,6.8402,48300.0],["2013-03-13",6.8267,6.8852,6.8087,6.8492,71100.0],["2013-03-14",6.8717,6.9077,6.8132,6.8717,51600.0],["2013-03-15",6.8402,6.9348,6.8402,6.9303,114900.0],["2013-03-18",6.8447,6.9708,6.8087,6.9168,51800.0],["2013-03-19",6.9122,6.9888,6.8267,6.9213,36100.0],["2013-03-20",6.9168,6.9528,6.8042,6.8582,30800.0],["2013-03-21",6.8042,6.9258,6.8042,6.8672,69000.0],["2013-03-22",6.8717,6.8987,6.8132,6.8762,21800.0],["2013-03-25",6.8762,6.9528,6.8762,6.9528,40000.0],["2013-03-26",6.9978,6.9978,6.8762,6.8852,25600.0],["2013-03-27",6.8582,6.9032,6.8087,6.8222,24900.0],["2013-03-28",6.8312,6.8402,6.7546,6.7862,50900.0],["2013-04-01",6.7997,6.9032,6.6421,6.6916,52000.0],["2013-04-02",6.7141,6.7772,6.5385,6.552,84000.0],["2013-04-03",6.5565,6.7231,6.534,6.5835,74100.0],["2013-04-04",6.57,6.6015,6.5295,6.561,29200.0],["2013-04-05",6.5295,6.6105,6.525,6.5475,54900.0],["2013-04-08",6.552,6.6556,6.5115,6.6466,52400.0],["2013-04-09",6.6421,6.6421,6.5295,6.5565,73000.0],["2013-04-10",6.5475,6.8087,6.5475,6.7591,71100.0],["2013-04-11",6.7321,6.7321,6.5295,6.606,31000.0],["2013-04-12",6.57,6.6556,6.57,6.615,16800.0],["2013-04-15",6.552,6.579,6.3133,6.3178,103300.0],["2013-04-16",6.3944,6.4439,6.3268,6.4214,47000.0],["2013-04-17",6.3899,6.4619,6.2683,6.3944,83200.0],["2013-04-18",6.4034,6.4439,6.2773,6.3314,41300.0],["2013-04-19",6.3268,6.4619,6.2953,6.4349,36200.0],["2013-04-22",6.4214,6.8402,6.3043,6.7772,108400.0],["2013-04-23",6.8312,6.9258,6.6781,6.8132,49000.0],["2013-04-24",6.7907,6.8087,6.6015,6.6601,31900.0],["2013-04-25",6.6601,6.6691,6.543,6.6331,52900.0],["2013-04-26",6.6015,6.6015,6.4619,6.498,56900.0],["2013-04-29",6.5475,6.7997,6.4439,6.7817,57200.0],["2013-04-30",6.7591,6.9573,6.6826,6.9213,52200.0],["2013-05-01",6.8987,6.9258,6.4574,6.7321,137700.0],["2013-05-02",6.7456,6.8132,6.6195,6.7682,59100.0],["2013-05-03",6.8672,6.9798,6.8222,6.8267,59800.0],["2013-05-06",6.8492,6.9348,6.7186,6.8807,49800.0],["2013-05-07",6.8852,6.9708,6.8312,6.9528,41000.0],["2013-05-08",6.9168,6.9708,6.8402,6.9528,44400.0],["2013-05-09",6.9213,6.9933,6.8672,6.9348,35800.0],["2013-05-10",6.9663,6.9663,6.8492,6.9663,12700.0],["2013-05-13",6.9618,6.9618,6.7772,6.8402,13500.0],["2013-05-14",6.8312,6.9708,6.8042,6.9708,45700.0],["2013-05-15",6.9348,7.0879,6.8987,7.0654,49400.0],["2013-05-16",7.0563,7.1824,6.9573,7.1554,47100.0],["2013-05-17",7.1644,7.295,7.0699,7.2635,131600.0],["2013-05-20",7.259,7.4256,7.1734,7.4256,64600.0],["2013-05-21",7.4256,7.5337,7.3085,7.4751,63600.0],["2013-05-22",7.4526,7.5382,7.3716,7.4166,54100.0],["2013-05-23",7.313,7.5877,7.268,7.5652,41600.0],["2013-05-24",7.5652,7.5697,7.3986,7.5697,35600.0],["2013-05-28",7.6147,7.9254,7.5697,7.7813,104000.0],["2013-05-29",7.7138,7.7588,7.4616,7.7093,67700.0],["2013-05-30",7.7498,7.8984,7.6958,7.8264,46800.0],["2013-05-31",7.7633,7.8804,7.6778,7.7048,55300.0],["2013-06-03",7.7498,7.9389,7.6598,7.9209,153600.0],["2013-06-04",7.9254,7.9975,7.6147,7.7858,74900.0],["2013-06-05",7.7498,7.8354,7.5877,7.6417,37800.0],["2013-06-06",7.6237,7.7543,7.5202,7.7273,48700.0],["2013-06-07",7.7903,7.8174,7.7003,7.7273,24600.0],["2013-06-10",7.7723,7.7723,7.4977,7.6643,38500.0],["2013-06-11",7.6012,7.6553,7.5112,7.5562,21900.0],["2013-06-12",7.5922,7.7408,7.4976,7.5832,26100.0],["2013-06-13",7.5562,7.7093,7.5292,7.6282,36400.0],["2013-06-14",7.6327,7.6327,7.4796,7.5022,31800.0],["2013-06-17",7.5922,7.6553,7.4391,7.5607,34500.0],["2013-06-18",7.5967,7.7858,7.4886,7.7768,28800.0],["2013-06-19",7.7768,7.7813,7.5337,7.6327,35800.0],["2013-06-20",7.5067,7.5472,7.322,7.4346,39100.0],["2013-06-21",7.4571,7.6733,7.3445,7.6733,97900.0],["2013-06-24",7.6147,7.9164,7.3851,7.7949,55000.0],["2013-06-25",7.9209,7.9209,7.6553,7.8354,56000.0],["2013-06-26",7.8624,7.939,7.7003,7.8129,37400.0],["2013-06-27",7.8894,7.8894,7.6958,7.7994,37500.0],["2013-06-28",7.7453,7.8489,7.6643,7.7858,178300.0],["2013-07-01",7.7813,8.0425,7.7633,7.975,77300.0],["2013-07-02",7.9975,8.2857,7.9209,8.0605,76900.0],["2013-07-03",8.0155,8.1146,7.957,8.0831,49000.0],["2013-07-05",8.1911,8.2317,8.0831,8.2136,44900.0],["2013-07-08",8.2362,8.3307,8.2227,8.2677,128800.0],["2013-07-09",8.3307,8.4838,8.3217,8.4298,106700.0],["2013-07-10",8.4548,8.4684,8.3412,8.4321,68000.0],["2013-07-11",8.4866,8.5821,8.4184,8.5184,64100.0],["2013-07-12",8.5002,8.6002,8.4093,8.5412,45100.0],["2013-07-15",8.5366,8.673,8.5321,8.5775,63100.0],["2013-07-16",8.5457,8.6184,8.1275,8.2684,127400.0],["2013-07-17",8.2639,8.3412,8.1684,8.273,49400.0],["2013-07-18",8.2775,8.4048,8.1911,8.3957,58900.0],["2013-07-19",8.3957,8.4366,8.3502,8.3548,49500.0],["2013-07-22",8.373,8.4639,8.2457,8.4321,57600.0],["2013-07-23",8.4321,8.5002,8.3366,8.473,48700.0],["2013-07-24",8.5093,8.5093,8.3639,8.3775,60500.0],["2013-07-25",8.3639,8.8275,8.3639,8.6412,125000.0],["2013-07-26",8.5548,8.7139,8.4866,8.5912,40800.0],["2013-07-29",8.5957,8.6412,8.4866,8.5275,33100.0],["2013-07-30",8.5957,8.6503,8.4593,8.523,34400.0],["2013-07-31",8.5275,8.5684,8.423,8.423,31400.0],["2013-08-01",8.4775,8.6457,8.4412,8.6275,37400.0],["2013-08-02",8.6093,8.6093,8.4548,8.5821,41000.0],["2013-08-05",8.5957,8.5957,8.4548,8.5321,38500.0],["2013-08-06",8.4821,8.5321,8.423,8.4548,25800.0],["2013-08-07",8.4321,8.4548,8.3639,8.3912,30300.0],["2013-08-08",8.473,8.4912,8.3684,8.4502,27800.0],["2013-08-09",8.4548,8.4548,8.3184,8.3866,22200.0],["2013-08-12",8.2957,8.5002,8.273,8.5002,25900.0],["2013-08-13",8.4821,8.4821,8.2957,8.3775,29500.0],["2013-08-14",8.3502,8.3548,8.2184,8.2457,25600.0],["2013-08-15",8.1684,8.2321,7.9366,7.9957,95700.0],["2013-08-16",7.9366,8.1775,7.9275,8.0911,69400.0],["2013-08-19",8.0502,8.1048,7.923,7.9411,30000.0],["2013-08-20",7.9866,8.1048,7.9866,8.0911,23300.0],["2013-08-21",8.0821,8.1911,8.023,8.0866,27400.0],["2013-08-22",8.123,8.2275,8.0593,8.1821,21700.0],["2013-08-23",8.1821,8.6321,8.1684,8.2548,108500.0],["2013-08-26",8.2548,8.2548,8.0139,8.0411,13900.0],["2013-08-27",7.9548,7.9911,7.7275,7.8093,56000.0],["2013-08-28",7.8048,8.0275,7.773,8.0002,49000.0],["2013-08-29",7.9957,8.1048,7.8911,8.0821,24000.0],["2013-08-30",8.0548,8.2275,7.8002,8.0957,111800.0],["2013-09-03",8.1775,8.1821,7.9775,8.0548,31000.0],["2013-09-04",8.0684,8.1366,7.9684,7.9911,32500.0],["2013-09-05",7.9548,8.0957,7.8684,8.0048,41800.0],["2013-09-06",8.0684,8.1093,7.8548,8.0002,28300.0],["2013-09-09",8.0411,8.1821,7.9639,8.1139,42500.0],["2013-09-10",8.1775,8.3184,8.0821,8.3139,43300.0],["2013-09-11",8.3139,8.4048,8.2457,8.2911,52300.0],["2013-09-12",8.3139,8.3412,8.0275,8.0502,31600.0],["2013-09-13",8.1002,8.2502,8.082,8.2184,21700.0],["2013-09-16",8.3184,8.3184,8.0775,8.1775,50800.0],["2013-09-17",8.1866,8.3684,8.1866,8.3639,40700.0],["2013-09-18",8.3639,8.4821,8.2002,8.3548,40800.0],["2013-09-19",8.3957,8.4775,8.2048,8.2366,35200.0],["2013-09-20",8.2957,8.4002,8.2593,8.273,106000.0],["2013-09-23",7.8593,8.4548,7.8593,8.3411,75300.0],["2013-09-24",8.3775,8.4639,8.3457,8.3639,44100.0],["2013-09-25",8.3593,8.4002,8.2548,8.3048,44100.0],["2013-09-26",8.3093,8.3502,8.1093,8.2366,35200.0],["2013-09-27",8.1866,8.1912,8.0911,8.1775,39700.0],["2013-09-30",8.1002,8.2821,8.073,8.2002,82200.0],["2013-10-01",8.223,8.2912,8.1775,8.2093,72500.0],["2013-10-02",8.9048,8.9048,8.0775,8.1866,110900.0],["2013-10-03",8.1935,8.2118,8.0053,8.0971,44400.0],["2013-10-04",8.0741,8.2669,8.0741,8.2118,23100.0],["2013-10-07",8.1522,8.2807,8.065,8.0696,36600.0],["2013-10-08",8.1338,8.1338,7.9502,7.9594,42700.0],["2013-10-09",8.0007,8.2256,7.9502,8.1155,43700.0],["2013-10-10",8.2118,8.2164,8.0558,8.1246,53500.0],["2013-10-11",8.0328,8.4138,8.0328,8.3404,66100.0],["2013-10-14",8.322,8.3725,8.2669,8.3082,67300.0],["2013-10-15",8.3082,8.4735,8.1889,8.244,43900.0],["2013-10-16",8.2715,8.423,8.1935,8.3404,50300.0],["2013-10-17",8.322,8.3587,8.2164,8.2532,59900.0],["2013-10-18",8.3679,8.3679,8.2302,8.3266,72000.0],["2013-10-21",8.3587,8.3587,8.1476,8.1659,79000.0],["2013-10-22",8.2118,8.2623,8.1797,8.1889,71100.0],["2013-10-23",8.1338,8.3312,8.1338,8.2532,62700.0],["2013-10-24",8.7948,8.7948,8.2027,8.423,54300.0],["2013-10-25",8.423,8.4459,8.3312,8.3725,48900.0],["2013-10-28",8.4046,8.4368,8.345,8.4322,56400.0],["2013-10-29",8.4368,8.4918,8.3817,8.3955,40700.0],["2013-10-30",8.423,8.4597,8.2853,8.2991,90700.0],["2013-10-31",8.2715,8.3541,8.1476,8.1476,61200.0],["2013-11-01",8.12,8.2761,8.0236,8.2164,94800.0],["2013-11-04",8.2578,8.2669,8.1384,8.2578,55000.0],["2013-11-05",8.2394,8.2807,8.1338,8.1981,59000.0],["2013-11-06",8.2623,8.2715,8.1705,8.2118,32100.0],["2013-11-07",8.2394,8.2623,8.12,8.12,49500.0],["2013-11-08",8.1109,8.2623,8.1063,8.1568,46000.0],["2013-11-11",8.1659,8.1797,8.0374,8.1338,106500.0],["2013-11-12",8.1338,8.2623,8.0696,8.2578,30900.0],["2013-11-13",8.221,8.2623,8.1522,8.2394,27500.0],["2013-11-14",8.2577,8.2577,8.1384,8.1981,25900.0],["2013-11-15",8.1843,8.2577,8.1522,8.221,50700.0],["2013-11-18",8.2486,8.2577,8.1889,8.2073,76500.0],["2013-11-19",8.1843,8.2623,8.1751,8.2623,55500.0],["2013-11-20",8.2991,8.3496,8.1935,8.2532,57900.0],["2013-11-21",8.2991,8.3404,8.2394,8.3174,44900.0],["2013-11-22",8.345,8.3725,8.2853,8.3082,59800.0],["2013-11-25",8.3404,8.4138,8.3037,8.3358,84200.0],["2013-11-26",8.3266,8.4459,8.3266,8.3679,103200.0],["2013-11-27",8.3955,8.6158,8.2899,8.5378,59100.0],["2013-11-29",8.602,8.6158,8.4964,8.5102,37100.0],["2013-12-02",8.5102,8.5102,8.1338,8.1614,176100.0],["2013-12-03",8.1246,8.3358,8.12,8.2532,127600.0],["2013-12-04",8.2394,8.3128,8.0604,8.2669,78800.0],["2013-12-05",8.2669,8.423,8.1797,8.3082,51500.0],["2013-12-06",8.4092,8.4092,8.2532,8.2945,53000.0],["2013-12-09",8.3266,8.3725,8.2027,8.2761,49700.0],["2013-12-10",8.244,8.2532,7.964,8.0053,75700.0],["2013-12-11",8.0282,8.0512,7.7758,7.863,71800.0],["2013-12-12",7.8814,7.8951,7.6564,7.8079,82800.0],["2013-12-13",7.8492,7.8492,7.7069,7.7253,87200.0],["2013-12-16",7.7299,7.8446,7.6932,7.7804,101200.0],["2013-12-17",7.8079,7.84,7.6977,7.7804,177000.0],["2013-12-18",7.8079,7.8951,7.7115,7.8492,155200.0],["2013-12-19",7.863,7.8722,7.7574,7.84,117700.0],["2013-12-20",7.7391,7.8355,7.7115,7.7436,313200.0],["2013-12-23",7.8263,8.2027,7.8217,8.1935,102300.0],["2013-12-24",8.2302,8.2669,7.8951,8.2623,109900.0],["2013-12-26",8.322,8.3358,8.1843,8.1889,67800.0],["2013-12-27",8.2302,8.2394,8.0512,8.0971,112900.0],["2013-12-30",8.1155,8.1155,7.9548,7.9823,112000.0],["2013-12-31",8.0145,8.1751,8.0007,8.1246,139500.0],["2014-01-02",8.1084,8.1084,7.9369,7.9693,60200.0],["2014-01-03",7.9461,7.9925,7.8534,7.8627,82300.0],["2014-01-06",7.8812,7.8952,7.7422,7.7839,98900.0],["2014-01-07",7.8302,7.8302,7.6077,7.6587,98200.0],["2014-01-08",7.6726,7.6726,7.5243,7.5892,80400.0],["2014-01-09",7.6309,7.6309,7.3574,7.4362,99600.0],["2014-01-10",7.4315,7.5892,7.4084,7.5521,109300.0],["2014-01-13",7.5521,7.5706,7.3898,7.4176,114300.0],["2014-01-14",7.464,7.5614,7.3759,7.4501,98400.0],["2014-01-15",7.4733,7.5474,7.3898,7.4455,92600.0],["2014-01-16",7.4455,7.5382,7.3713,7.4408,159600.0],["2014-01-17",7.4501,7.5104,7.2368,7.2554,131600.0],["2014-01-21",7.3156,7.3342,7.1395,7.1534,157800.0],["2014-01-22",7.1766,7.2044,7.0468,7.0838,157200.0],["2014-01-23",7.0468,7.0699,6.9262,6.9355,165400.0],["2014-01-24",6.9123,6.9633,6.7964,6.8196,148600.0],["2014-01-27",6.8428,6.8938,6.6851,6.7361,229000.0],["2014-01-28",6.7593,7.0004,6.7408,6.903,198700.0],["2014-01-29",6.8428,6.8845,6.7315,6.7547,127500.0],["2014-01-30",6.8289,6.8428,6.7593,6.8381,147100.0],["2014-01-31",6.7361,6.8196,6.6759,6.7083,95700.0],["2014-02-03",6.713,6.7269,6.3514,6.3838,327300.0],["2014-02-04",6.4302,6.4487,6.3235,6.4163,184100.0],["2014-02-05",6.4116,6.509,6.2772,6.4302,111800.0],["2014-02-06",6.458,6.5275,6.3977,6.4765,106100.0],["2014-02-07",6.5229,6.8752,6.5043,6.8567,178200.0],["2014-02-10",6.8706,6.9911,6.7964,6.8891,278600.0],["2014-02-11",6.8891,7.0607,6.8196,7.0282,106900.0],["2014-02-12",7.0653,7.3064,7.0375,7.1951,170300.0],["2014-02-13",7.0931,7.2554,7.0931,7.2461,122500.0],["2014-02-14",7.2507,7.2832,7.1395,7.26,127100.0],["2014-02-18",7.2786,7.5104,7.2786,7.464,149400.0],["2014-02-19",7.4594,7.515,7.2368,7.2739,184500.0],["2014-02-20",7.2646,7.3759,7.2646,7.3342,123200.0],["2014-02-21",7.3806,7.413,7.2925,7.3156,154100.0],["2014-02-24",7.3481,7.3759,7.2461,7.2786,90600.0],["2014-02-25",7.2646,7.3156,7.2137,7.2507,76500.0],["2014-02-26",7.2925,7.4037,7.2044,7.26,118800.0],["2014-02-27",7.2739,7.3527,7.2507,7.3342,84600.0],["2014-02-28",7.362,7.4594,7.2832,7.3249,80800.0],["2014-03-03",7.2322,7.3203,6.9865,7.2368,160800.0],["2014-03-04",7.3388,7.5845,7.3388,7.5335,167700.0],["2014-03-05",7.4965,7.5799,7.4269,7.5382,61200.0],["2014-03-06",7.5892,7.6309,7.464,7.5428,54600.0],["2014-03-07",7.6077,7.6124,7.4918,7.5335,67300.0],["2014-03-10",7.5382,7.6124,7.464,7.5567,80900.0],["2014-03-11",7.5845,7.5845,7.3156,7.4037,95400.0],["2014-03-12",7.3852,7.5984,7.2925,7.5614,75800.0],["2014-03-13",7.5614,7.6494,7.4223,7.5335,85000.0],["2014-03-14",7.4965,7.6958,7.4965,7.5845,84000.0],["2014-03-17",7.6263,7.7283,7.4965,7.5196,49800.0],["2014-03-18",7.5521,7.6633,7.5243,7.6541,61000.0],["2014-03-19",7.6402,7.6726,7.3991,7.4686,108600.0],["2014-03-20",7.4315,7.617,7.4315,7.5845,41100.0],["2014-03-21",7.6402,7.7746,7.5984,7.6773,97500.0],["2014-03-24",7.6819,7.7793,7.5614,7.6309,62700.0],["2014-03-25",7.6865,7.7236,7.5382,7.6494,40800.0],["2014-03-26",7.7004,7.7004,7.4362,7.5104,95900.0],["2014-03-27",7.4779,7.7143,7.4779,7.6494,67600.0],["2014-03-28",7.6402,7.7885,7.413,7.4825,137500.0],["2014-03-31",7.5567,7.719,7.4872,7.6819,89800.0],["2014-04-01",7.719,7.8627,7.6865,7.8117,69600.0],["2014-04-02",7.7932,7.9091,7.7746,7.8256,110500.0],["2014-04-03",7.8488,7.8534,7.7329,7.7839,43700.0],["2014-04-04",7.8442,7.8442,7.4918,7.5335,76200.0],["2014-04-07",7.5104,7.5614,7.3759,7.4176,77400.0],["2014-04-08",7.4269,7.7004,7.4269,7.6309,72800.0],["2014-04-09",7.6216,7.668,7.5057,7.6216,53200.0],["2014-04-10",7.6427,7.6427,7.4834,7.5443,91700.0],["2014-04-11",7.4928,7.5303,7.3569,7.4365,139600.0],["2014-04-14",7.4974,7.5677,7.3147,7.3428,78900.0],["2014-04-15",7.3381,7.4928,7.1929,7.3381,87700.0],["2014-04-16",7.3616,7.4365,7.2913,7.4178,34300.0],["2014-04-17",7.3897,7.46,7.3006,7.3944,74800.0],["2014-04-21",7.3944,7.5771,7.3803,7.4928,65800.0],["2014-04-22",7.5396,7.6802,7.2585,7.3944,115400.0],["2014-04-23",7.3944,7.3944,7.2163,7.2163,111000.0],["2014-04-24",7.2678,7.2678,7.057,7.1179,89800.0],["2014-04-25",7.0804,7.1273,6.9539,6.9633,93600.0],["2014-04-28",7.0007,7.0335,6.8555,6.9398,123800.0],["2014-04-29",6.9867,7.0054,6.8695,6.9726,92200.0],["2014-04-30",6.9539,7.0242,6.7946,7.0101,82600.0],["2014-05-01",7.0195,7.057,6.8695,6.9726,114800.0],["2014-05-02",6.9914,7.235,6.9539,7.1694,202400.0],["2014-05-05",7.1179,7.235,6.9961,7.0382,91000.0],["2014-05-06",7.0054,7.0335,6.8321,6.8461,100700.0],["2014-05-07",6.8695,7.0851,6.7664,7.0757,108300.0],["2014-05-08",7.071,7.1694,6.9914,7.0242,67800.0],["2014-05-09",6.982,7.2678,6.982,7.2632,80900.0],["2014-05-12",7.2913,7.4881,7.1976,7.4272,86800.0],["2014-05-13",7.4178,7.4178,7.1179,7.2772,149400.0],["2014-05-14",7.2725,7.2819,6.9445,7.0757,181200.0],["2014-05-15",7.0195,7.1366,6.9117,7.0991,96900.0],["2014-05-16",7.0851,7.0851,7.0195,7.0663,84600.0],["2014-05-19",7.0617,7.1319,7.0289,7.0898,38400.0],["2014-05-20",7.0945,7.0945,6.8883,6.9867,99600.0],["2014-05-21",7.0101,7.0476,6.9258,7.0007,78100.0],["2014-05-22",7.0195,7.1226,6.9679,7.0382,83400.0],["2014-05-23",7.0382,7.1975,7.0382,7.1975,53800.0],["2014-05-27",7.2538,7.3709,7.235,7.2866,55600.0],["2014-05-28",7.2913,7.2913,7.0945,7.146,63700.0],["2014-05-29",7.1788,7.2257,7.0429,7.1226,79200.0],["2014-05-30",7.146,7.1647,7.0663,7.0991,50500.0],["2014-06-02",7.0945,7.1319,6.9445,6.9633,62800.0],["2014-06-03",6.9305,7.0101,6.7946,6.982,102500.0],["2014-06-04",6.9726,6.9773,6.8367,6.9305,106700.0],["2014-06-05",6.9351,7.1554,6.8695,7.1319,126700.0],["2014-06-06",7.1648,7.2678,7.1554,7.1882,64700.0],["2014-06-09",7.1835,7.4178,7.071,7.3944,75300.0],["2014-06-10",7.3897,7.4084,7.1741,7.1929,60900.0],["2014-06-11",7.1507,7.1741,6.982,7.0335,63000.0],["2014-06-12",7.0054,7.0851,6.9305,7.0382,42100.0],["2014-06-13",7.0663,7.0898,6.9398,6.9586,41700.0],["2014-06-16",6.9351,7.0054,6.907,6.9445,118700.0],["2014-06-17",6.9586,7.1366,6.9586,7.1038,159800.0],["2014-06-18",7.1226,7.1741,7.0148,7.1554,50500.0],["2014-06-19",7.1788,7.2444,7.146,7.1694,53500.0],["2014-06-20",7.2116,7.3334,7.1694,7.3053,155200.0],["2014-06-23",7.3006,7.31,7.1507,7.221,91700.0],["2014-06-24",7.2163,7.235,7.0289,7.0476,171300.0],["2014-06-25",7.0289,7.2069,6.982,7.1788,139700.0],["2014-06-26",7.1976,7.1976,7.0007,7.0476,47600.0],["2014-06-27",6.982,7.1507,6.982,7.1273,167200.0],["2014-06-30",7.1038,7.1694,7.0757,7.1507,69700.0],["2014-07-01",7.1835,7.4084,7.1835,7.3334,113500.0],["2014-07-02",7.3522,7.4131,7.3053,7.3569,101700.0],["2014-07-03",7.3944,7.4834,7.3944,7.4693,39200.0],["2014-07-07",7.4693,7.4693,7.3194,7.3616,59800.0],["2014-07-08",7.3662,7.3756,7.2819,7.3194,69900.0],["2014-07-09",7.3522,7.3616,7.1929,7.1975,135700.0],["2014-07-10",7.0672,7.1715,7.0482,7.1099,69200.0],["2014-07-11",7.0909,7.0909,6.944,6.9914,60900.0],["2014-07-14",7.0435,7.1004,6.9677,7.0008,44700.0],["2014-07-15",7.0151,7.1383,7.0008,7.0956,71600.0],["2014-07-16",7.1099,7.1715,7.0056,7.0293,61300.0],["2014-07-17",6.9819,7.053,6.944,6.9866,105800.0],["2014-07-18",6.9677,7.1288,6.9677,7.0719,60600.0],["2014-07-21",7.0435,7.0435,6.925,6.9582,75900.0],["2014-07-22",6.9771,7.0672,6.9392,7.0151,44800.0],["2014-07-23",7.0198,7.143,6.9677,7.1051,52100.0],["2014-07-24",7.0956,7.1146,6.9487,7.0056,49400.0],["2014-07-25",6.9677,7.0008,6.8492,6.944,179200.0],["2014-07-28",6.9629,6.9677,6.8349,6.9487,58900.0],["2014-07-29",6.9677,7.0056,6.8776,6.8823,45800.0],["2014-07-30",6.925,6.9297,6.8018,6.8871,69700.0],["2014-07-31",6.797,6.8444,6.7212,6.7212,70300.0],["2014-08-01",6.7354,6.7733,6.6596,6.707,65800.0],["2014-08-04",6.7733,6.8397,6.6406,6.707,65000.0],["2014-08-05",6.669,6.7828,6.6596,6.7638,34500.0],["2014-08-06",6.7496,6.8776,6.7117,6.7686,45300.0],["2014-08-07",6.7781,6.8302,6.6691,6.7401,48900.0],["2014-08-08",6.7212,6.8255,6.7022,6.7638,39500.0],["2014-08-11",6.8302,6.9819,6.7496,6.8966,69600.0],["2014-08-12",6.8634,6.9345,6.7923,6.8729,83500.0],["2014-08-13",6.906,7.0577,6.8729,6.9819,73700.0],["2014-08-14",6.9914,7.0625,6.9629,7.0198,55000.0],["2014-08-15",7.0909,7.1004,6.8586,6.9013,74200.0],["2014-08-18",6.9866,7.0151,6.8871,6.8966,84000.0],["2014-08-19",6.906,6.925,6.8444,6.8539,60700.0],["2014-08-20",6.7875,6.9677,6.7733,6.9203,79800.0],["2014-08-21",6.9392,6.9677,6.8207,6.9297,36600.0],["2014-08-22",6.9392,6.9487,6.8729,6.9013,47000.0],["2014-08-25",6.9629,6.9819,6.8065,6.8586,32300.0],["2014-08-26",6.8397,6.925,6.8397,6.8634,46100.0],["2014-08-27",6.8539,6.8539,6.7733,6.8444,22800.0],["2014-08-28",6.7828,6.8397,6.7117,6.7354,68500.0],["2014-08-29",6.7401,6.8729,6.7022,6.8397,55500.0],["2014-09-02",6.8681,6.8871,6.7686,6.8255,60100.0],["2014-09-03",6.8444,6.8729,6.7022,6.707,60900.0],["2014-09-04",6.7307,6.8065,6.7307,6.7307,31700.0],["2014-09-05",6.7117,6.7733,6.6359,6.7496,49400.0],["2014-09-08",6.7591,6.7781,6.6596,6.7117,35500.0],["2014-09-09",6.7212,6.7354,6.6501,6.707,61500.0],["2014-09-10",6.7022,6.7165,6.6359,6.6406,41000.0],["2014-09-11",6.6217,6.6833,6.6217,6.6311,98100.0],["2014-09-12",6.6406,6.6738,6.579,6.579,98800.0],["2014-09-15",6.5648,6.6264,6.5316,6.56,73400.0],["2014-09-16",6.5458,6.5743,6.4605,6.4842,90000.0],["2014-09-17",6.5079,6.5269,6.4321,6.4321,73300.0],["2014-09-18",6.4415,6.4558,6.3989,6.4178,89900.0],["2014-09-19",6.4321,6.47,6.1571,6.1619,307900.0],["2014-09-22",6.1334,6.3467,6.086,6.2993,231400.0],["2014-09-23",6.3041,6.3989,6.1714,6.1856,137600.0],["2014-09-24",6.1714,6.2282,6.0529,6.0576,163700.0],["2014-09-25",6.0149,6.1477,5.9391,6.0766,165900.0],["2014-09-26",6.0766,6.2188,6.0576,6.2093,155400.0],["2014-09-29",6.1477,6.3136,6.1477,6.2851,99800.0],["2014-09-30",6.3088,6.3467,6.2377,6.2425,115600.0],["2014-10-01",6.214,6.2899,6.1761,6.1998,91100.0],["2014-10-02",6.1998,6.5079,6.1998,6.4747,100400.0],["2014-10-03",6.5316,6.5363,6.4084,6.4178,150200.0],["2014-10-06",6.4346,6.4779,6.3578,6.3818,69300.0],["2014-10-07",6.3386,6.4298,6.3098,6.353,99800.0],["2014-10-08",6.3434,6.5307,6.2714,6.5211,82100.0],["2014-10-09",6.4779,6.5115,6.3194,6.3434,67900.0],["2014-10-10",6.3146,6.5499,6.2906,6.4202,68500.0],["2014-10-13",6.3914,6.6891,6.3722,6.6267,134100.0],["2014-10-14",6.6699,6.8044,6.6603,6.7564,119900.0],["2014-10-15",6.7228,6.838,6.6795,6.8092,136800.0],["2014-10-16",6.7612,7.0589,6.7468,6.9965,137800.0],["2014-10-17",7.0733,7.0925,6.7132,6.7276,103100.0],["2014-10-20",6.6891,6.79,6.5691,6.6363,125700.0],["2014-10-21",6.6843,6.934,6.6603,6.934,76700.0],["2014-10-22",6.9292,7.0205,6.6363,6.6507,81300.0],["2014-10-23",6.7324,6.7948,6.6555,6.6795,75900.0],["2014-10-24",6.6988,6.7036,6.6315,6.6651,52700.0],["2014-10-27",6.6699,6.7036,6.5835,6.6747,40400.0],["2014-10-28",6.742,7.0253,6.7084,7.0109,181400.0],["2014-10-29",6.9965,7.1069,6.9004,6.9869,97400.0],["2014-10-30",6.9437,7.1789,6.9437,7.0877,65900.0],["2014-10-31",7.1934,7.203,6.9917,7.1213,108100.0],["2014-11-03",7.1453,7.1886,7.0301,7.0973,60200.0],["2014-11-04",7.0973,7.1357,6.9917,7.0589,37400.0],["2014-11-05",7.1117,7.1597,7.0061,7.0541,38300.0],["2014-11-06",7.0733,7.0829,6.9533,7.0157,47100.0],["2014-11-07",7.0253,7.0301,6.9388,7.0205,51700.0],["2014-11-10",7.0061,7.1165,6.9485,7.1069,46100.0],["2014-11-11",7.1069,7.1309,6.9773,7.0589,46800.0],["2014-11-12",7.0493,7.227,7.0157,7.2174,55400.0],["2014-11-13",7.2174,7.2702,7.0445,7.0973,62200.0],["2014-11-14",7.1117,7.1549,6.8572,6.8764,118500.0],["2014-11-17",6.8524,6.9148,6.7036,6.7276,67600.0],["2014-11-18",6.7228,6.814,6.5739,6.5883,92200.0],["2014-11-19",6.5787,6.5787,6.4106,6.5019,75800.0],["2014-11-20",6.4779,6.7084,6.4779,6.6555,68000.0],["2014-11-21",6.7324,6.7804,6.5691,6.6315,73000.0],["2014-11-24",6.6315,6.6555,6.4827,6.5307,64900.0],["2014-11-25",6.5451,6.5979,6.4827,6.5067,40600.0],["2014-11-26",6.5259,6.5883,6.4875,6.5835,68900.0],["2014-11-28",6.5643,6.6123,6.3866,6.3914,38700.0],["2014-12-01",6.353,6.4587,6.2858,6.2906,84800.0],["2014-12-02",6.3098,6.4346,6.2858,6.3818,88200.0],["2014-12-03",6.3722,6.5451,6.281,6.4587,175500.0],["2014-12-04",6.4346,6.4683,6.2954,6.4587,119600.0],["2014-12-05",6.4587,6.6843,6.4587,6.5979,108300.0],["2014-12-08",6.5787,6.7708,6.5019,6.5547,145200.0],["2014-12-09",6.4635,6.8092,6.4538,6.7948,65700.0],["2014-12-10",6.7804,6.838,6.7132,6.7228,93900.0],["2014-12-11",6.6363,6.6651,6.4971,6.6219,143300.0],["2014-12-12",6.5259,6.6747,6.329,6.3578,118000.0],["2014-12-15",6.401,6.401,6.0409,6.0697,181100.0],["2014-12-16",6.0457,6.3002,6.0457,6.1225,104100.0],["2014-12-17",6.1561,6.3818,6.1321,6.353,109800.0],["2014-12-18",6.449,6.4635,6.2714,6.2906,76700.0],["2014-12-19",6.2906,6.4346,6.2234,6.353,221800.0],["2014-12-22",6.3482,6.7132,6.3146,6.694,147400.0],["2014-12-23",6.7708,6.7756,6.4827,6.6363,90000.0],["2014-12-24",6.6315,6.6315,6.3482,6.5211,46400.0],["2014-12-26",6.5691,6.6699,6.5163,6.6267,85200.0],["2014-12-29",6.6027,6.6267,6.5115,6.5595,125800.0],["2014-12-30",6.5211,6.6027,6.5211,6.5451,119000.0],["2014-12-31",6.5547,6.5883,6.449,6.4683,74400.0],["2015-01-02",6.5163,6.5643,6.4058,6.4731,65900.0],["2015-01-05",6.4609,6.5777,6.422,6.4706,84400.0],["2015-01-06",6.2712,6.4463,6.1398,6.2079,171300.0],["2015-01-07",6.203,6.3052,6.0863,6.2176,148800.0],["2015-01-08",6.2858,6.3247,6.2614,6.2858,101500.0],["2015-01-09",6.276,6.2857,6.1836,6.2079,76100.0],["2015-01-12",6.2274,6.3101,6.096,6.203,107700.0],["2015-01-13",6.2663,6.3928,6.2225,6.2517,106300.0],["2015-01-14",6.2128,6.3976,6.2128,6.3295,121800.0],["2015-01-15",6.3587,6.4463,6.2663,6.3782,232100.0],["2015-01-16",6.3733,6.6604,6.3685,6.636,144800.0],["2015-01-20",6.6798,6.6798,6.456,6.4658,103600.0],["2015-01-21",6.4852,6.6117,6.4414,6.4998,103600.0],["2015-01-22",6.5485,6.6604,6.495,6.6506,82200.0],["2015-01-23",6.6506,6.6506,6.4609,6.4658,49100.0],["2015-01-26",6.4755,6.6409,6.4414,6.5241,69100.0],["2015-01-27",6.4804,6.5971,6.4366,6.5047,73500.0],["2015-01-28",6.495,6.6263,6.4512,6.4804,85300.0],["2015-01-29",6.5144,6.602,6.4804,6.602,68700.0],["2015-01-30",6.5387,6.6166,6.4463,6.4901,114300.0],["2015-02-02",6.5144,6.6896,6.5047,6.6847,113700.0],["2015-02-03",6.6847,6.8015,6.5923,6.6214,104000.0],["2015-02-04",6.6312,6.6506,6.5777,6.6068,98100.0],["2015-02-05",6.6117,6.7674,6.6068,6.7333,68900.0],["2015-02-06",6.7236,6.8452,6.675,6.7285,77800.0],["2015-02-09",6.6993,6.6993,6.5387,6.5582,67900.0],["2015-02-10",6.6312,6.6506,6.4804,6.6166,76100.0],["2015-02-11",6.6458,6.7139,6.5923,6.6263,64000.0],["2015-02-12",6.6555,6.7625,6.6409,6.7528,43300.0],["2015-02-13",6.7674,6.8112,6.7139,6.7625,33700.0],["2015-02-17",6.7869,6.8258,6.7139,6.7285,32200.0],["2015-02-18",6.7285,6.8306,6.7285,6.8015,57100.0],["2015-02-19",6.8063,6.8161,6.7674,6.7723,179300.0],["2015-02-20",6.7333,6.7333,6.5679,6.6701,54700.0],["2015-02-23",6.6701,6.6701,6.602,6.6555,36800.0],["2015-02-24",6.6701,6.782,6.6458,6.6604,44100.0],["2015-02-25",6.6847,6.7285,6.6701,6.7042,46600.0],["2015-02-26",6.7236,6.8598,6.636,6.8209,57400.0],["2015-02-27",6.8306,6.8598,6.7771,6.7869,38300.0],["2015-03-02",6.782,6.8647,6.782,6.7966,42900.0],["2015-03-03",6.7723,6.8015,6.709,6.7333,45100.0],["2015-03-04",6.6993,6.7431,6.6312,6.6798,41300.0],["2015-03-05",6.709,6.7139,6.5777,6.6263,51200.0],["2015-03-06",6.5679,6.6555,6.495,6.5047,47900.0],["2015-03-09",6.529,6.6117,6.529,6.5387,28600.0],["2015-03-10",6.4706,6.5728,6.4122,6.5533,53100.0],["2015-03-11",6.5631,6.5777,6.4512,6.5047,42700.0],["2015-03-12",6.5631,6.7528,6.5533,6.7431,55100.0],["2015-03-13",6.7625,6.7674,6.5923,6.7042,34100.0],["2015-03-16",6.7528,6.7528,6.6652,6.675,53400.0],["2015-03-17",6.6604,6.6798,6.5533,6.5874,39500.0],["2015-03-18",6.5874,6.7479,6.5631,6.6944,61800.0],["2015-03-19",6.7042,6.7285,6.6555,6.709,39900.0],["2015-03-20",6.7674,6.8112,6.6944,6.8015,166000.0],["2015-03-23",6.8112,7.0301,6.7333,7.0107,77000.0],["2015-03-24",7.0107,7.1858,6.9231,7.035,71700.0],["2015-03-25",7.0593,7.0788,6.9085,6.9134,52400.0],["2015-03-26",6.9085,6.9231,6.7528,6.7723,45000.0],["2015-03-27",6.7577,6.8306,6.7139,6.7966,62800.0],["2015-03-30",6.8404,6.9085,6.7479,6.7723,135700.0],["2015-03-31",6.7187,6.8988,6.7187,6.8696,106700.0],["2015-04-01",6.8793,6.9717,6.5874,6.6068,166300.0],["2015-04-02",6.6166,6.7577,6.5241,6.5728,128800.0],["2015-04-06",6.5777,6.7139,6.529,6.6263,153800.0],["2015-04-07",6.6458,6.9523,6.6458,6.8793,93800.0],["2015-04-08",6.8988,6.9085,6.8063,6.8696,76700.0],["2015-04-09",6.8671,6.8671,6.6454,6.8031,54000.0],["2015-04-10",6.8622,6.9114,6.7883,6.7981,62100.0],["2015-04-13",6.808,6.8326,6.7242,6.8178,144100.0],["2015-04-14",6.8228,6.9607,6.7883,6.9311,111800.0],["2015-04-15",6.9706,7.0789,6.8523,6.8917,212800.0],["2015-04-16",6.9164,6.9213,6.7932,6.8523,58100.0],["2015-04-17",6.8277,6.8523,6.6947,6.7439,67900.0],["2015-04-20",6.7883,6.941,6.7883,6.8523,53000.0],["2015-04-21",6.9164,6.9459,6.7735,6.8129,47100.0],["2015-04-22",6.8425,6.9016,6.7095,6.8967,39100.0],["2015-04-23",6.8868,6.9459,6.808,6.9114,88100.0],["2015-04-24",6.9361,6.9361,6.7784,6.8523,45800.0],["2015-04-27",6.8573,6.9952,6.8228,6.9508,106000.0],["2015-04-28",7.143,7.8277,7.0937,7.7686,409900.0],["2015-04-29",7.8376,7.8819,7.6553,7.6701,216600.0],["2015-04-30",7.6159,7.6849,7.5223,7.5765,132100.0],["2015-05-01",7.5913,7.8819,7.5617,7.877,183000.0],["2015-05-04",7.8868,8.0839,7.8573,7.9065,268100.0],["2015-05-05",7.8819,7.9755,7.7341,7.7932,174400.0],["2015-05-06",7.8326,7.8326,7.6947,7.7587,142900.0],["2015-05-07",7.7489,7.8474,7.6356,7.7292,98200.0],["2015-05-08",7.8228,7.877,7.739,7.8228,205700.0],["2015-05-11",7.8573,8.0839,7.8228,8.0592,336800.0],["2015-05-12",8.0346,8.0494,7.8277,7.9312,163900.0],["2015-05-13",7.9607,8.1233,7.8573,8.1184,207100.0],["2015-05-14",8.1282,8.2563,8.0592,8.1972,182700.0],["2015-05-15",8.1922,8.2612,8.0839,8.1824,71400.0],["2015-05-18",8.1627,8.2858,8.1134,8.1923,127100.0],["2015-05-19",8.1922,8.2514,8.0297,8.2366,129300.0],["2015-05-20",8.2612,8.3991,8.2366,8.34,84900.0],["2015-05-21",8.345,8.478,8.3006,8.4533,74900.0],["2015-05-22",8.4533,8.4533,8.3302,8.3794,118400.0],["2015-05-26",8.3351,8.4238,8.2267,8.3499,175800.0],["2015-05-27",8.3351,8.4336,8.1824,8.4041,152100.0],["2015-05-28",8.3696,8.3844,8.2169,8.2612,95700.0],["2015-05-29",8.2366,8.3302,8.1873,8.2858,124100.0],["2015-06-01",8.2415,8.3548,7.9115,8.34,250500.0],["2015-06-02",8.2908,8.5765,8.2908,8.4533,119000.0],["2015-06-03",8.4583,8.5716,8.4533,8.5026,146100.0],["2015-06-04",8.4484,8.5223,8.3893,8.4238,107200.0],["2015-06-05",8.3844,8.6011,8.3105,8.5716,128000.0],["2015-06-08",8.5765,8.5962,8.409,8.4189,91400.0],["2015-06-09",8.3942,8.744,8.3942,8.6996,129500.0],["2015-06-10",8.7637,8.8671,8.7391,8.7489,154000.0],["2015-06-11",8.7637,8.7637,8.6356,8.6652,58300.0],["2015-06-12",8.6208,8.6799,8.606,8.6701,62900.0],["2015-06-15",8.6307,8.6701,8.4189,8.5617,114800.0],["2015-06-16",8.5666,8.7735,8.5617,8.7391,99600.0],["2015-06-17",8.7637,8.7637,8.6405,8.6996,63000.0],["2015-06-18",8.7243,8.8129,8.7095,8.7341,193200.0],["2015-06-19",8.7588,8.9657,8.7391,8.9213,207900.0],["2015-06-22",8.9903,9.4287,8.8277,9.1873,371500.0],["2015-06-23",9.2366,9.2465,8.9804,9.1036,267500.0],["2015-06-24",9.1036,9.1479,8.8179,8.8671,334400.0],["2015-06-25",8.9361,9.0494,8.9065,9.0396,297800.0],["2015-06-26",9.0691,9.2169,9.0396,9.1578,337300.0],["2015-06-29",9.1578,9.1578,9.0198,9.0445,188400.0],["2015-06-30",9.1627,9.2317,9.1134,9.1578,222300.0],["2015-07-01",9.2612,9.4435,9.1726,9.2464,320900.0],["2015-07-02",9.2662,9.2662,8.8524,8.9312,185600.0],["2015-07-06",8.8868,8.941,8.8228,8.9361,152600.0],["2015-07-07",9.0051,9.0198,8.6799,8.7292,214200.0],["2015-07-08",8.6272,8.7168,8.468,8.5227,216500.0],["2015-07-09",8.6222,8.6819,8.5227,8.6023,283500.0],["2015-07-10",8.6869,8.7715,8.6272,8.7516,177400.0],["2015-07-13",8.7914,8.9606,8.7416,8.7416,170700.0],["2015-07-14",8.7566,8.7814,8.6272,8.672,232800.0],["2015-07-15",8.6819,8.7267,8.5974,8.6571,133100.0],["2015-07-16",8.662,8.7715,8.662,8.7118,153500.0],["2015-07-17",8.7566,8.8212,8.6869,8.7466,198300.0],["2015-07-20",8.8511,8.9009,8.5725,8.5874,286700.0],["2015-07-21",8.5426,8.7118,8.5178,8.6073,227100.0],["2015-07-22",8.6073,8.8561,8.6023,8.8113,155200.0],["2015-07-23",8.8511,8.9556,8.7715,8.9158,262700.0],["2015-07-24",8.8859,8.9257,8.5426,8.5775,290700.0],["2015-07-27",8.5177,8.6123,8.4282,8.4481,150800.0],["2015-07-28",8.4531,8.468,8.1347,8.3287,280200.0],["2015-07-29",8.3287,8.4481,8.3287,8.3784,168500.0],["2015-07-30",8.2988,8.4282,8.274,8.3884,112800.0],["2015-07-31",8.4133,8.4481,8.3088,8.3486,164400.0],["2015-08-03",8.274,8.3088,8.1396,8.1894,153500.0],["2015-08-04",8.2143,8.5327,8.1745,8.478,164800.0],["2015-08-05",8.468,8.4979,8.2541,8.264,106800.0],["2015-08-06",8.2242,8.3585,8.1695,8.3536,118100.0],["2015-08-07",8.2988,8.3735,8.2292,8.2889,74300.0],["2015-08-10",8.2889,8.5078,8.2292,8.473,222500.0],["2015-08-11",8.4332,8.6969,8.3585,8.5725,138100.0],["2015-08-12",8.5327,8.672,8.3585,8.5327,186900.0],["2015-08-13",8.5625,8.5625,8.2441,8.2541,118300.0],["2015-08-14",8.2391,8.3784,8.2143,8.3486,100600.0],["2015-08-17",8.3187,8.4431,8.264,8.3884,100200.0],["2015-08-18",8.3834,8.4979,8.0749,8.1048,166500.0],["2015-08-19",8.0501,8.3237,7.9605,8.2342,181300.0],["2015-08-20",8.1496,8.2292,8.065,8.1645,79800.0],["2015-08-21",8.0451,8.1745,7.9655,8.0351,143600.0],["2015-08-24",7.7316,8.06,7.3038,7.8361,188600.0],["2015-08-25",8.06,8.06,7.6819,7.6918,167400.0],["2015-08-26",7.8312,7.9257,7.7217,7.8511,228300.0],["2015-08-27",7.9207,8.0202,7.8411,7.9705,88400.0],["2015-08-28",7.9506,8.1546,7.9008,8.1197,73900.0],["2015-08-31",8.0948,8.1396,8.0202,8.1247,82000.0],["2015-09-01",8.0053,8.1098,7.9605,7.9655,72300.0],["2015-09-02",8.0351,8.07,7.9008,8.0202,83200.0],["2015-09-03",8.0351,8.1346,7.9904,8.0003,68400.0],["2015-09-04",7.9406,8.0401,7.9058,8.0103,53000.0],["2015-09-08",8.0799,8.1098,7.9555,7.9754,68500.0],["2015-09-09",8.0252,8.0252,7.8909,7.9008,83300.0],["2015-09-10",7.8809,7.9705,7.7764,7.8511,101000.0],["2015-09-11",7.8312,8.0302,7.7615,8.0103,95500.0],["2015-09-14",8.0003,8.0152,7.8511,7.9307,89300.0],["2015-09-15",7.9257,8.1148,7.9257,8.0501,51800.0],["2015-09-16",8.0501,8.1048,7.9008,7.9754,71300.0],["2015-09-17",8.0003,8.2143,7.9506,8.0998,88900.0],["2015-09-18",8.0202,8.2093,7.9406,8.1894,102200.0],["2015-09-21",8.2939,8.7068,8.2491,8.6272,199700.0],["2015-09-22",8.5824,8.876,8.5775,8.8411,154800.0],["2015-09-23",8.8113,8.8212,8.5576,8.5874,199900.0],["2015-09-24",8.5327,8.7317,8.4779,8.662,131000.0],["2015-09-25",8.6819,8.8063,8.5576,8.6571,122900.0],["2015-09-28",8.662,8.7217,8.5078,8.6869,124500.0],["2015-09-29",8.7217,8.7267,8.5128,8.5526,87000.0],["2015-09-30",8.5526,8.6819,8.5327,8.6372,138200.0],["2015-10-01",8.7018,8.8362,8.6521,8.7964,116900.0],["2015-10-02",8.7715,9.0153,8.7715,8.9307,163200.0],["2015-10-05",8.9556,9.1994,8.9257,9.1148,151700.0],["2015-10-06",9.1546,9.1745,8.8511,8.9357,137500.0],["2015-10-07",8.9734,9.2346,8.9734,9.1542,112500.0],["2015-10-08",9.1844,9.2798,9.0939,9.2497,146500.0],["2015-10-09",9.2949,9.4054,9.2447,9.2547,93600.0],["2015-10-12",9.2999,9.4456,9.2346,9.4456,138300.0],["2015-10-13",9.3803,9.4959,9.3351,9.4657,88600.0],["2015-10-14",9.4456,9.5009,9.2195,9.2597,89200.0],["2015-10-15",9.2899,9.4456,9.2597,9.4205,145400.0],["2015-10-16",9.4557,9.5461,9.4054,9.516,102900.0],["2015-10-19",9.516,9.7823,9.4507,9.7019,161600.0],["2015-10-20",9.7019,9.8024,9.6114,9.7571,127300.0],["2015-10-21",9.7571,9.7923,9.5662,9.5712,133500.0],["2015-10-22",9.5311,9.7571,9.5311,9.6768,114600.0],["2015-10-23",9.727,9.8275,9.5662,9.8275,125400.0],["2015-10-26",9.8124,9.9531,9.7722,9.943,164600.0],["2015-10-27",9.9179,9.9782,9.6918,9.8275,308000.0],["2015-10-28",9.8476,10.4204,9.8426,10.2998,320600.0],["2015-10-29",10.2998,10.3148,10.0837,10.144,87500.0],["2015-10-30",10.1289,10.144,9.9481,10.0636,171100.0],["2015-11-02",10.0887,10.1993,9.9682,9.9933,178400.0],["2015-11-03",9.9933,10.0586,9.8677,10.0335,150300.0],["2015-11-04",10.0486,10.0636,9.9179,9.943,76700.0],["2015-11-05",9.943,10.0486,9.9229,9.9933,64500.0],["2015-11-06",9.9581,10.0486,9.8677,10.0486,95400.0],["2015-11-09",10.0234,10.0234,9.7521,9.7873,90300.0],["2015-11-10",9.7973,9.9682,9.6617,9.8727,87900.0],["2015-11-11",9.9029,9.9933,9.7019,9.7471,63500.0],["2015-11-12",9.722,9.722,9.5512,9.6114,82800.0],["2015-11-13",9.5461,9.6265,9.3401,9.3753,154700.0],["2015-11-16",9.3803,9.6969,9.3452,9.6265,171500.0],["2015-11-17",9.6064,9.7722,9.4306,9.4406,129200.0],["2015-11-18",9.4959,9.6717,9.3904,9.6014,139200.0],["2015-11-19",9.5763,9.8275,9.5763,9.7421,109600.0],["2015-11-20",9.7823,9.9732,9.727,9.9129,108000.0],["2015-11-23",9.9229,10.0636,9.9229,10.0486,91400.0],["2015-11-24",10.0134,10.0486,9.8777,10.0385,92700.0],["2015-11-25",10.0435,10.0737,9.9581,10.0084,72700.0],["2015-11-27",10.0385,10.1742,10.0084,10.0938,50900.0],["2015-11-30",10.139,10.139,9.928,10.0435,145300.0],["2015-12-01",10.0636,10.3199,10.0134,10.2847,146100.0],["2015-12-02",10.2897,10.5208,10.1842,10.4003,146800.0],["2015-12-03",10.3802,10.4103,10.2093,10.2395,130900.0],["2015-12-04",10.2746,10.34,10.2144,10.2797,83000.0],["2015-12-07",10.2495,10.2998,10.1189,10.2043,81100.0],["2015-12-08",10.0938,10.2546,9.8727,10.1189,121600.0],["2015-12-09",10.149,10.2495,9.943,10.0887,80100.0],["2015-12-10",10.0938,10.1842,9.9229,9.9782,69900.0],["2015-12-11",9.8476,9.938,9.6567,9.7019,125400.0],["2015-12-14",9.7119,9.9029,9.6768,9.8375,108600.0],["2015-12-15",9.8928,9.9832,9.7622,9.8375,71700.0],["2015-12-16",9.8526,9.9581,9.8024,9.9179,104100.0],["2015-12-17",9.9229,9.9581,9.6969,9.732,117100.0],["2015-12-18",9.6366,9.8174,9.6165,9.6366,224300.0],["2015-12-21",9.6416,9.7973,9.5662,9.717,132700.0],["2015-12-22",9.7571,9.9682,9.5612,9.933,132600.0],["2015-12-23",9.933,10.2093,9.928,10.1591,122600.0],["2015-12-24",10.0988,10.149,10.0234,10.0335,31400.0],["2015-12-28",10.0536,10.0938,9.8878,9.9983,101400.0],["2015-12-29",10.0033,10.1641,9.8677,9.9129,85700.0],["2015-12-30",9.9732,10.0084,9.7973,9.8074,78600.0],["2015-12-31",9.7873,9.8275,9.6667,9.6717,123800.0],["2016-01-04",9.6416,9.7772,9.3301,9.3904,157800.0],["2016-01-05",9.4456,9.5712,9.31,9.5612,164000.0],["2016-01-06",9.5029,9.8578,9.5029,9.8477,201300.0],["2016-01-07",9.6499,9.8832,9.6398,9.7057,144200.0],["2016-01-08",9.7615,9.8071,9.5029,9.5282,154900.0],["2016-01-11",9.7615,9.7615,9.4826,9.584,201200.0],["2016-01-12",9.6753,9.797,9.5029,9.6449,164100.0],["2016-01-13",9.6449,9.7311,9.3305,9.3913,141400.0],["2016-01-14",9.4674,9.9187,9.4167,9.7919,234100.0],["2016-01-15",9.584,9.7209,9.2899,9.5029,152300.0],["2016-01-19",9.5029,9.7869,9.3964,9.7361,244600.0],["2016-01-20",9.5942,10.2077,9.4877,10.1266,264300.0],["2016-01-21",10.152,10.1875,9.9694,10.0556,263200.0],["2016-01-22",10.1418,10.1621,9.8629,9.9795,121100.0],["2016-01-25",9.9846,9.9998,9.7767,9.797,87700.0],["2016-01-26",9.8224,9.9998,9.7869,9.9948,92200.0],["2016-01-27",9.9339,10.0455,9.8224,9.8528,113600.0],["2016-01-28",9.9187,10.1012,9.9187,9.9897,106300.0],["2016-01-29",10.01,10.1367,9.9795,10.1266,203100.0],["2016-02-01",9.9998,10.1824,9.9441,10.1114,134300.0],["2016-02-02",10.0505,10.1976,10.01,10.1469,92200.0],["2016-02-03",10.1925,10.2432,9.939,9.9948,115800.0],["2016-02-04",9.939,10.0505,9.6246,9.6652,127300.0],["2016-02-05",9.6652,9.7159,9.4167,9.4167,177700.0],["2016-02-08",9.3812,9.5789,9.2848,9.5232,110000.0],["2016-02-09",9.442,9.513,9.3254,9.3761,88800.0],["2016-02-10",9.4522,9.5485,9.371,9.371,83200.0],["2016-02-11",9.2646,9.4065,9.1276,9.2848,104800.0],["2016-02-12",9.371,9.4522,9.295,9.3913,137700.0],["2016-02-16",9.508,9.6043,9.442,9.5384,93200.0],["2016-02-17",9.5992,9.8173,9.5587,9.5942,102000.0],["2016-02-18",9.584,9.8122,9.5739,9.6094,76800.0],["2016-02-19",9.584,9.7007,9.3964,9.4725,128700.0],["2016-02-22",9.5485,9.7159,9.5435,9.6702,168200.0],["2016-02-23",9.6702,10.1418,9.5789,9.7869,236800.0],["2016-02-24",9.7057,9.8578,9.6449,9.8477,90600.0],["2016-02-25",9.8984,10.0911,9.8528,10.0455,169200.0],["2016-02-26",10.0556,10.0556,9.8122,9.8629,100000.0],["2016-02-29",9.8629,10.1013,9.8629,10.01,193500.0],["2016-03-01",10.0556,10.1013,9.9339,10.0505,119000.0],["2016-03-02",9.9998,10.2432,9.9998,10.0404,142600.0],["2016-03-03",9.9795,10.0658,9.868,9.9643,196100.0],["2016-03-04",9.9441,9.9795,9.8426,9.9288,149200.0],["2016-03-07",9.9288,10.081,9.9288,10.0201,140000.0],["2016-03-08",10.015,10.015,9.8731,9.8832,190100.0],["2016-03-09",9.8984,10.1013,9.8984,10.0759,182100.0],["2016-03-10",10.081,10.157,9.9948,10.0505,70700.0],["2016-03-11",10.1114,10.2686,10.0962,10.2128,101100.0],["2016-03-14",10.2128,10.5982,10.1672,10.4917,265500.0],["2016-03-15",10.4866,10.5779,10.4004,10.5019,194900.0],["2016-03-16",10.4714,10.5881,10.4004,10.5272,180800.0],["2016-03-17",10.5272,10.5881,10.3092,10.3954,223400.0],["2016-03-18",10.4461,10.4714,10.1114,10.2585,355900.0],["2016-03-21",10.2585,10.3649,10.2128,10.3497,218200.0],["2016-03-22",10.223,10.4968,10.223,10.4765,116000.0],["2016-03-23",10.4562,10.4562,9.9643,9.9745,230900.0],["2016-03-24",9.9339,9.9795,9.7615,9.939,135200.0],["2016-03-28",9.9441,10.0607,9.8477,9.8781,147400.0],["2016-03-29",9.8883,10.2027,9.8325,10.1367,109600.0],["2016-03-30",10.1418,10.2483,9.9948,10.1013,109100.0],["2016-03-31",10.0911,10.1469,9.8325,9.9136,335800.0],["2016-04-01",9.868,10.3041,9.8578,10.2939,178200.0],["2016-04-04",10.2939,10.3345,10.1114,10.1165,130000.0],["2016-04-05",10.0708,10.2483,9.6347,10.1165,568000.0],["2016-04-06",10.1418,10.9278,10.1418,10.9025,419600.0],["2016-04-07",10.8163,10.8923,10.5678,10.583,184600.0],["2016-04-08",10.6236,10.6236,10.2686,10.2737,224500.0],["2016-04-11",10.2737,10.37,10.1976,10.1976,142500.0],["2016-04-12",10.1925,10.3649,10.1469,10.152,187600.0],["2016-04-13",10.1852,10.2722,10.1392,10.2722,150300.0],["2016-04-14",10.2364,10.2978,10.1545,10.1852,130200.0],["2016-04-15",10.1289,10.1801,9.9806,9.9908,178800.0],["2016-04-18",9.8834,10.1545,9.8425,10.0829,187900.0],["2016-04-19",10.0727,10.2517,10.0266,10.2006,191800.0],["2016-04-20",10.1596,10.3643,10.1392,10.221,353200.0],["2016-04-21",10.2364,10.2875,10.088,10.0931,151200.0],["2016-04-22",10.0266,10.175,10.001,10.042,204000.0],["2016-04-25",9.9704,10.1648,9.9192,10.1341,165700.0],["2016-04-26",10.1954,10.2875,10.1341,10.1545,116800.0],["2016-04-27",10.1903,10.2824,10.1085,10.1648,148000.0],["2016-04-28",10.1289,10.2006,9.9908,10.0317,182000.0],["2016-04-29",9.9704,10.0317,9.8936,9.9959,148800.0],["2016-05-02",9.9755,10.0573,9.8987,10.0164,143300.0],["2016-05-03",9.9499,10.0113,9.7657,9.776,176100.0],["2016-05-04",9.7708,9.8322,9.6174,9.7555,172200.0],["2016-05-05",9.8067,10.0062,9.7862,9.9039,234700.0],["2016-05-06",9.868,9.868,9.643,9.6736,131800.0],["2016-05-09",9.7146,9.7964,9.5969,9.7197,156200.0],["2016-05-10",9.7657,9.822,9.689,9.7555,104200.0],["2016-05-11",9.6941,9.7708,9.157,9.1877,215100.0],["2016-05-12",9.2644,9.4076,9.1979,9.3002,184100.0],["2016-05-13",9.2593,9.2644,9.1723,9.1928,107700.0],["2016-05-16",9.2132,9.2849,9.1621,9.1723,87800.0],["2016-05-17",9.1826,9.1928,9.0444,9.0547,217700.0],["2016-05-18",9.0137,9.1007,8.8807,8.9165,162700.0],["2016-05-19",8.8245,8.9728,8.804,8.9421,135900.0],["2016-05-20",8.9779,9.0905,8.9472,9.0035,143800.0],["2016-05-23",9.0393,9.1007,8.9677,8.9933,158400.0],["2016-05-24",9.0086,9.1928,9.0086,9.1467,104500.0],["2016-05-25",9.1723,9.2184,9.0905,9.2081,144500.0],["2016-05-26",9.2337,9.336,9.1877,9.2593,99600.0],["2016-05-27",9.3002,9.4588,9.2439,9.4076,136500.0],["2016-05-31",9.4383,9.4383,9.2849,9.3411,110200.0],["2016-06-01",9.336,9.4946,9.2849,9.4741,134000.0],["2016-06-02",9.4383,9.5406,9.3974,9.5304,75900.0],["2016-06-03",9.5509,9.5509,9.4281,9.4997,114300.0],["2016-06-06",9.4844,9.6276,9.4639,9.4895,126300.0],["2016-06-07",9.4997,9.602,9.4281,9.5713,91400.0],["2016-06-08",9.5406,9.735,9.423,9.6685,143100.0],["2016-06-09",9.6685,9.8271,9.6071,9.776,125500.0],["2016-06-10",9.6737,9.6992,9.4793,9.5662,164900.0],["2016-06-13",9.4895,9.5969,9.3974,9.4332,64800.0],["2016-06-14",9.423,9.4383,9.2849,9.3616,138800.0],["2016-06-15",9.3616,9.4793,9.3258,9.4179,98400.0],["2016-06-16",9.3462,9.423,9.2388,9.3923,176400.0],["2016-06-17",9.3923,9.4025,9.1365,9.3258,384700.0],["2016-06-20",9.4639,10.0113,9.4383,9.9141,217500.0],["2016-06-21",9.9601,9.9601,9.7197,9.7299,171000.0],["2016-06-22",9.7657,9.7657,9.469,9.5151,190900.0],["2016-06-23",9.6071,9.6532,9.4946,9.5509,146100.0],["2016-06-24",9.4639,9.4741,9.1774,9.2388,257300.0],["2016-06-27",9.1825,9.2388,8.9575,9.0291,238000.0],["2016-06-28",9.2388,9.3207,8.584,9.1928,397100.0],["2016-06-29",9.2644,9.7299,9.2644,9.7095,301700.0],["2016-06-30",9.8169,9.9192,9.7095,9.8118,333400.0],["2016-07-01",9.7811,9.9755,9.7504,9.9345,186900.0],["2016-07-05",9.9345,10.1443,9.9345,10.0931,286600.0],["2016-07-06",10.1085,10.4359,10.0778,10.4205,358500.0],["2016-07-07",10.4233,10.4512,9.8381,9.9217,453400.0],["2016-07-08",9.983,10.1948,9.944,10.1335,273700.0],["2016-07-11",10.1,10.4289,10.0331,10.4289,259300.0],["2016-07-12",10.5738,10.5738,10.3955,10.4233,209400.0],["2016-07-13",10.5014,10.5181,10.401,10.4791,137700.0],["2016-07-14",10.5181,10.5404,10.4177,10.4177,111100.0],["2016-07-15",10.4512,10.4512,10.2784,10.3397,116900.0],["2016-07-18",10.3174,10.3174,10.1613,10.1948,186200.0],["2016-07-19",10.2171,10.2617,10.1781,10.2227,198800.0],["2016-07-20",10.2561,10.3899,10.1,10.362,448300.0],["2016-07-21",10.3732,10.401,10.1725,10.1781,84100.0],["2016-07-22",10.139,10.139,10.0164,10.0164,179700.0],["2016-07-25",10.0331,10.0554,9.799,9.8436,206200.0],["2016-07-26",9.8826,9.9272,9.799,9.8213,102400.0],["2016-07-27",9.8158,9.8548,9.7043,9.7154,201300.0],["2016-07-28",9.6597,9.6764,9.5426,9.5761,216800.0],["2016-07-29",9.5872,9.7377,9.5594,9.6541,202500.0],["2016-08-01",9.6541,9.6541,9.5594,9.6039,121500.0],["2016-08-02",9.5984,9.5984,9.4033,9.4646,278000.0],["2016-08-03",9.4256,9.459,9.3587,9.4089,232500.0],["2016-08-04",9.4312,9.4646,9.3141,9.3197,115500.0],["2016-08-05",9.3364,9.4813,9.3364,9.381,272800.0],["2016-08-08",9.4367,9.5092,9.3921,9.4089,130800.0],["2016-08-09",9.459,9.5092,9.3475,9.4033,191900.0],["2016-08-10",9.3866,9.4312,9.3364,9.3977,159500.0],["2016-08-11",9.4367,9.498,9.3308,9.3587,251400.0],["2016-08-12",9.3643,9.4367,9.1803,9.1803,199200.0],["2016-08-15",9.1525,9.2639,9.1525,9.1692,231300.0],["2016-08-16",9.1246,9.3308,9.1246,9.2082,224000.0],["2016-08-17",9.197,9.197,9.002,9.0354,214500.0],["2016-08-18",9.041,9.0688,8.9183,9.041,118100.0],["2016-08-19",9.002,9.0577,8.9574,8.9574,129000.0],["2016-08-22",8.9183,9.0298,8.9128,9.0187,114300.0],["2016-08-23",9.0131,9.0967,9.002,9.0354,80100.0],["2016-08-24",9.0577,9.08,8.9797,9.0633,156800.0],["2016-08-25",9.0744,9.2918,9.0577,9.2807,119900.0],["2016-08-26",9.2584,9.2862,9.0967,9.197,120200.0],["2016-08-29",9.2249,9.3085,9.2138,9.2361,97100.0],["2016-08-30",9.2695,9.3308,9.197,9.2862,155000.0],["2016-08-31",9.3141,9.3141,9.197,9.2416,111900.0],["2016-09-01",9.2138,9.3252,9.119,9.2974,127500.0],["2016-09-02",9.3587,9.3977,9.2862,9.3308,109100.0],["2016-09-06",9.2974,9.3754,9.2193,9.3643,103700.0],["2016-09-07",9.3197,9.5649,9.3085,9.5594,145000.0],["2016-09-08",9.498,9.498,9.2974,9.459,180700.0],["2016-09-09",9.3977,9.5148,9.3643,9.3643,106400.0],["2016-09-12",9.3643,9.3866,9.2584,9.3475,115200.0],["2016-09-13",9.2584,9.3085,9.1636,9.2416,173200.0],["2016-09-14",9.2695,9.2918,9.1246,9.1302,74600.0],["2016-09-15",9.1079,9.2472,9.1079,9.2361,81100.0],["2016-09-16",9.2305,9.2305,9.1079,9.1134,132500.0],["2016-09-19",9.1134,9.2918,9.1134,9.2305,71400.0],["2016-09-20",9.2416,9.3197,9.1803,9.2695,87400.0],["2016-09-21",9.2639,9.4534,9.2026,9.2639,64200.0],["2016-09-22",9.3085,9.4757,9.2082,9.459,93800.0],["2016-09-23",9.4144,9.4144,9.1134,9.3141,113300.0],["2016-09-26",9.2361,9.2361,9.08,9.08,113900.0],["2016-09-27",9.3308,9.6318,9.2249,9.5315,309100.0],["2016-09-28",9.5872,9.7712,9.5371,9.7544,220100.0],["2016-09-29",9.7489,9.7489,9.4367,9.4479,137100.0],["2016-09-30",9.5203,9.5203,9.3475,9.3921,186500.0],["2016-10-03",9.3977,9.498,9.3141,9.4869,142600.0],["2016-10-04",9.4869,9.5817,9.4312,9.4423,142500.0],["2016-10-05",9.42,9.5036,9.0967,9.1134,326700.0],["2016-10-06",9.119,9.2138,9.08,9.1748,114600.0],["2016-10-07",9.158,9.1915,8.9797,9.0187,137300.0],["2016-10-10",9.0298,9.0521,8.8905,8.9351,150700.0],["2016-10-11",8.9406,8.9964,8.8682,8.8849,138800.0],["2016-10-12",8.8877,9.0399,8.8877,9.0004,96300.0],["2016-10-13",8.961,8.961,8.8201,8.8539,116500.0],["2016-10-14",8.8708,8.9328,8.8257,8.9046,77200.0],["2016-10-17",8.8539,8.9103,8.7919,8.8257,111300.0],["2016-10-18",8.8877,8.8877,8.7525,8.7863,116900.0],["2016-10-19",8.7694,8.8145,8.7017,8.7525,183300.0],["2016-10-20",8.7694,8.7694,8.6172,8.6567,176200.0],["2016-10-21",8.6116,8.7356,8.5439,8.6905,108400.0],["2016-10-24",8.7243,8.7919,8.6454,8.7017,118200.0],["2016-10-25",8.6679,8.7525,8.6454,8.7186,94000.0],["2016-10-26",8.6454,8.7525,8.5383,8.5383,104600.0],["2016-10-27",8.589,8.651,8.2903,8.3072,198600.0],["2016-10-28",8.3298,8.3805,8.2621,8.3185,182300.0],["2016-10-31",8.3129,8.3861,8.1156,8.2565,191000.0],["2016-11-01",8.2565,8.3974,8.2565,8.3692,132800.0],["2016-11-02",8.3129,8.4256,8.3129,8.3692,82200.0],["2016-11-03",8.3974,8.4256,8.2847,8.3129,80900.0],["2016-11-04",8.341,8.4143,8.2001,8.2283,188700.0],["2016-11-07",8.3129,8.5383,8.3129,8.4256,102700.0],["2016-11-08",8.4256,8.6228,8.3974,8.5101,98500.0],["2016-11-09",8.3974,8.8483,8.341,8.8201,102200.0],["2016-11-10",8.8483,9.0455,8.7356,8.8765,133700.0],["2016-11-11",8.8764,9.2315,8.8201,9.1864,190300.0],["2016-11-14",9.2428,9.3273,9.0061,9.1019,146800.0],["2016-11-15",9.0173,9.085,8.8483,9.0173,98200.0],["2016-11-16",8.961,9.2428,8.961,9.2428,91300.0],["2016-11-17",9.2428,9.2991,9.0455,9.0737,88400.0],["2016-11-18",9.0737,9.3555,8.961,9.3555,91900.0],["2016-11-21",9.2991,9.3555,9.2428,9.3273,57400.0],["2016-11-22",9.3555,9.5809,9.271,9.5246,94800.0],["2016-11-23",9.44,9.6091,9.3555,9.5246,65700.0],["2016-11-25",9.5528,9.6655,9.5246,9.5528,45300.0],["2016-11-28",9.5528,9.6091,9.3555,9.4682,88000.0],["2016-11-29",9.4964,9.5246,9.2146,9.2428,70100.0],["2016-11-30",9.3273,9.4119,9.1019,9.1019,87200.0],["2016-12-01",9.0737,9.3273,9.0737,9.271,95900.0],["2016-12-02",9.271,9.3555,9.2597,9.2991,80400.0],["2016-12-05",9.2991,9.4119,9.271,9.3837,105800.0],["2016-12-06",9.4119,9.4851,9.271,9.44,98100.0],["2016-12-07",9.3555,9.6655,9.3555,9.6091,100000.0],["2016-12-08",9.5528,10.06,9.5528,9.9191,187100.0],["2016-12-09",9.9473,9.9473,9.6373,9.7218,117100.0],["2016-12-12",9.7782,10.1163,9.6936,9.9191,124400.0],["2016-12-13",9.9473,10.06,9.75,9.8909,98700.0],["2016-12-14",9.8345,9.9191,9.6373,9.6936,67300.0],["2016-12-15",9.6655,9.8627,9.6655,9.75,100600.0],["2016-12-16",9.8345,10.0036,9.6655,9.8627,310800.0],["2016-12-19",9.7782,10.0318,9.5809,9.6936,167300.0],["2016-12-20",9.6373,9.8345,9.44,9.4964,149700.0],["2016-12-21",9.5246,9.9191,9.44,9.4964,140000.0],["2016-12-22",9.4682,9.5809,9.44,9.5528,106000.0],["2016-12-23",9.6091,10.0036,9.4964,9.9754,193200.0],["2016-12-27",9.9473,10.06,9.7782,10.0036,141200.0],["2016-12-28",10.0318,10.0882,9.9191,9.9473,140100.0],["2016-12-29",9.9473,10.0938,9.8627,10.0036,166300.0],["2016-12-30",10.06,10.06,9.7218,9.7782,109600.0],["2017-01-03",9.8064,10.0882,9.8064,10.06,132500.0],["2017-01-04",10.06,10.1727,9.8627,9.9473,91600.0],["2017-01-05",9.9473,9.9754,9.8064,9.9191,120700.0],["2017-01-06",9.9191,9.9191,9.6936,9.6936,95700.0],["2017-01-09",9.7079,9.8502,9.6111,9.6794,93300.0],["2017-01-10",9.6794,9.7648,9.5371,9.6794,105100.0],["2017-01-11",9.6794,9.7933,9.594,9.6509,79800.0],["2017-01-12",9.594,9.594,9.3378,9.3378,78700.0],["2017-01-13",9.3947,9.5371,9.315,9.4801,105700.0],["2017-01-17",9.4517,10.0096,9.4517,9.8218,189500.0],["2017-01-18",9.8218,9.8502,9.5655,9.7363,171500.0],["2017-01-19",9.7079,9.7079,9.3776,9.5086,95800.0],["2017-01-20",9.5086,9.5655,9.4232,9.5086,101300.0],["2017-01-23",9.5371,9.6794,9.5086,9.6794,93600.0],["2017-01-24",9.6794,9.7933,9.5655,9.7363,225400.0],["2017-01-25",9.7933,9.9641,9.7933,9.9641,81200.0],["2017-01-26",9.9641,9.9641,9.6794,9.7079,81700.0],["2017-01-27",9.6794,9.7648,9.5655,9.594,83700.0],["2017-01-30",9.594,9.6509,9.4517,9.4801,63500.0],["2017-01-31",9.4801,9.6509,9.3663,9.6225,87500.0],["2017-02-01",9.6509,9.7364,9.4232,9.5086,69600.0],["2017-02-02",9.5655,9.594,9.4232,9.4232,62200.0],["2017-02-03",9.5086,9.594,9.3947,9.5655,58300.0],["2017-02-06",9.5655,9.594,9.389,9.4232,43800.0],["2017-02-07",9.4232,9.5086,9.3663,9.3663,64600.0],["2017-02-08",9.3947,9.5371,9.2239,9.3093,86900.0],["2017-02-09",9.3093,9.5086,9.3093,9.4232,49500.0],["2017-02-10",9.4232,9.6225,9.4232,9.594,60600.0],["2017-02-13",9.6509,9.6509,9.3947,9.5655,63200.0],["2017-02-14",9.4801,9.594,9.3947,9.5655,72300.0],["2017-02-15",9.4801,9.6794,9.4801,9.6225,57400.0],["2017-02-16",9.594,9.8218,9.5371,9.7933,114700.0],["2017-02-17",9.7933,9.7933,9.5371,9.6794,123300.0],["2017-02-21",9.6794,9.9356,9.6794,9.8218,126900.0],["2017-02-22",9.7648,9.8104,9.5655,9.6794,56900.0],["2017-02-23",9.6794,9.7876,9.5655,9.6509,65000.0],["2017-02-24",9.594,9.7363,9.5086,9.594,65400.0],["2017-02-27",9.594,9.8502,9.5371,9.6794,179000.0],["2017-02-28",9.6509,9.7079,9.2524,9.3093,124400.0],["2017-03-01",9.3378,9.5655,9.3378,9.5086,73700.0],["2017-03-02",9.4517,9.4517,9.3093,9.3663,39600.0],["2017-03-03",9.3663,9.4232,9.2239,9.3663,85400.0],["2017-03-06",9.3093,9.3378,9.1385,9.2808,95900.0],["2017-03-07",9.1954,9.4232,9.1385,9.1954,64100.0],["2017-03-08",9.1954,9.3663,9.0816,9.1954,92100.0],["2017-03-09",9.1385,9.3093,9.11,9.1385,80800.0],["2017-03-10",9.167,9.3093,9.11,9.2808,87400.0],["2017-03-13",9.2808,9.2808,9.0816,9.167,97500.0],["2017-03-14",9.11,9.2524,9.11,9.1385,44100.0],["2017-03-15",9.1385,9.3947,9.1385,9.3663,61800.0],["2017-03-16",9.3093,9.6509,9.2524,9.3378,119400.0],["2017-03-17",9.3093,9.6509,9.2809,9.5655,159000.0],["2017-03-20",9.5655,9.5655,9.167,9.2524,81100.0],["2017-03-21",9.2808,9.2808,8.8823,8.9392,102800.0],["2017-03-22",8.9108,8.9677,8.7399,8.7969,102100.0],["2017-03-23",8.683,9.0246,8.6545,8.9108,92900.0],["2017-03-24",8.8823,8.9677,8.7969,8.8538,41100.0],["2017-03-27",8.7399,8.8823,8.7115,8.8253,40700.0],["2017-03-28",8.7684,8.9677,8.7399,8.9677,57200.0],["2017-03-29",8.9108,9.1954,8.8823,9.0816,63700.0],["2017-03-30",9.0816,9.3093,9.0246,9.2524,68800.0],["2017-03-31",9.2239,9.8218,9.1385,9.6794,296500.0],["2017-04-03",9.6794,9.7079,9.0531,9.2239,132500.0],["2017-04-04",9.2239,9.3093,9.0816,9.1385,87200.0],["2017-04-05",9.2239,9.3378,8.9677,8.9962,96800.0],["2017-04-06",8.9962,9.11,8.9392,9.0531,83900.0],["2017-04-07",9.0531,9.1954,8.9392,9.1385,73700.0],["2017-04-10",9.167,9.3093,8.9962,9.0816,93300.0],["2017-04-11",9.0816,9.3947,9.0816,9.3378,77100.0],["2017-04-12",9.3234,9.3809,8.9493,8.9781,78500.0],["2017-04-13",8.9781,9.0069,8.7479,8.8342,74000.0],["2017-04-17",8.9781,9.0069,8.8918,8.9493,73600.0],["2017-04-18",8.9493,9.0356,8.8342,8.8918,67600.0],["2017-04-19",9.0069,9.2371,8.9378,9.1507,110000.0],["2017-04-20",9.2371,9.4961,9.2371,9.4673,75200.0],["2017-04-21",9.4097,9.4961,9.2946,9.3809,88100.0],["2017-04-24",9.5536,9.5536,9.2946,9.3809,115500.0],["2017-04-25",9.5824,10.014,9.381,9.8414,211300.0],["2017-04-26",9.8414,10.319,9.7838,10.1003,167300.0],["2017-04-27",10.1579,10.2154,10.0428,10.1867,90300.0],["2017-04-28",10.2155,10.2155,9.9852,10.1291,106800.0],["2017-05-01",10.1867,10.1867,10.0428,10.0716,104800.0],["2017-05-02",10.1003,10.227,10.0716,10.1291,160300.0],["2017-05-03",10.1867,10.1867,9.9565,10.014,102500.0],["2017-05-04",10.0716,10.1003,9.9277,10.0428,72200.0],["2017-05-05",10.1004,10.1291,10.014,10.0716,48000.0],["2017-05-08",10.014,10.1003,9.9277,9.9565,59800.0],["2017-05-09",10.0428,10.1579,10.014,10.0716,85500.0],["2017-05-10",10.014,10.0831,9.8989,10.0428,75400.0],["2017-05-11",10.014,10.1003,9.8701,10.014,63700.0],["2017-05-12",9.9565,9.9852,9.7263,9.7263,83900.0],["2017-05-15",9.8126,9.8701,9.6399,9.755,83500.0],["2017-05-16",9.8126,10.014,9.7263,9.9852,66400.0],["2017-05-17",9.8126,9.8701,9.6399,9.6687,112000.0],["2017-05-18",9.6687,9.755,9.5248,9.5824,82700.0],["2017-05-19",9.5824,9.6399,9.4673,9.4961,74100.0],["2017-05-22",9.5248,9.5536,9.381,9.4385,68500.0],["2017-05-23",9.5248,9.5248,9.2831,9.4673,75500.0],["2017-05-24",9.4673,9.4961,9.1795,9.2371,64900.0],["2017-05-25",9.2658,9.427,9.2083,9.3522,68600.0],["2017-05-26",9.381,9.381,9.2658,9.3234,41100.0],["2017-05-30",9.2946,9.4385,9.2371,9.3234,57200.0],["2017-05-31",9.2946,9.3809,9.168,9.2371,92100.0],["2017-06-01",9.2658,9.4845,9.2083,9.4385,78800.0],["2017-06-02",9.381,9.6687,9.381,9.4385,65500.0],["2017-06-05",9.4673,9.6112,9.3234,9.3522,49800.0],["2017-06-06",9.2946,9.4097,9.1507,9.3234,64600.0],["2017-06-07",9.2658,9.4673,9.2371,9.3809,64900.0],["2017-06-08",9.4097,9.6975,9.3119,9.6687,67600.0],["2017-06-09",9.6975,9.9277,9.4673,9.7263,111200.0],["2017-06-12",9.6975,10.014,9.6399,9.7838,77000.0],["2017-06-13",9.755,9.8989,9.6687,9.755,50600.0],["2017-06-14",9.7838,9.7838,9.6112,9.6975,55100.0],["2017-06-15",9.6399,9.7263,9.5248,9.5824,41700.0],["2017-06-16",9.4673,9.5824,9.3234,9.4385,175900.0],["2017-06-19",9.2658,9.7838,9.2658,9.6399,133900.0],["2017-06-20",9.5824,9.8701,9.5248,9.8126,68900.0],["2017-06-21",9.7263,9.8299,9.6399,9.6975,70300.0],["2017-06-22",9.6687,9.8989,9.6514,9.8126,57000.0],["2017-06-23",9.8701,10.1579,9.7838,10.1003,166100.0],["2017-06-26",10.2442,10.4169,10.014,10.3306,125800.0],["2017-06-27",10.4169,10.9924,10.3478,10.7622,173300.0],["2017-06-28",10.8773,10.9636,10.6471,10.9636,155600.0],["2017-06-29",10.9636,11.1075,10.791,11.0787,148500.0],["2017-06-30",11.1075,11.1075,10.8485,10.9924,130500.0],["2017-07-03",10.9924,11.1075,10.8485,11.05,89200.0],["2017-07-05",11.0209,11.1023,10.701,11.05,174400.0],["2017-07-06",11.05,11.1663,10.8755,10.9918,140100.0],["2017-07-07",11.079,11.079,10.9336,11.079,89700.0],["2017-07-10",11.0209,11.079,10.9046,10.9918,143000.0],["2017-07-11",11.05,11.1081,10.9627,11.05,130000.0],["2017-07-12",11.05,11.2244,10.9627,11.0209,108600.0],["2017-07-13",11.079,11.1372,10.9627,11.079,91500.0],["2017-07-14",11.0209,11.2419,11.0209,11.1953,89900.0],["2017-07-17",11.1953,11.3117,11.079,11.2244,136400.0],["2017-07-18",11.2244,11.2535,11.05,11.2244,83000.0],["2017-07-19",11.2826,11.3873,11.1953,11.2535,221700.0],["2017-07-20",11.2826,11.4861,11.1663,11.3989,171800.0],["2017-07-21",11.4861,11.4861,11.1953,11.2535,131900.0],["2017-07-24",11.2535,11.2826,11.1546,11.2244,105000.0],["2017-07-25",11.2826,11.5443,11.2535,11.3407,106400.0],["2017-07-26",11.3698,11.3698,11.1663,11.1953,58200.0],["2017-07-27",11.1953,11.3524,11.1372,11.3117,108700.0],["2017-07-28",11.2826,11.3291,11.1953,11.2244,49600.0],["2017-07-31",11.2535,11.3117,11.1663,11.1953,84200.0],["2017-08-01",11.1663,11.5152,11.1139,11.4861,96100.0],["2017-08-02",11.4861,11.4861,11.2244,11.2244,49400.0],["2017-08-03",11.2535,11.3698,11.1372,11.1953,83700.0],["2017-08-04",11.1953,11.2884,11.1081,11.2244,52400.0],["2017-08-07",11.2826,11.3117,11.1081,11.1663,104900.0],["2017-08-08",11.1953,11.3117,11.1081,11.1372,70000.0],["2017-08-09",11.1081,11.1953,11.0209,11.079,86900.0],["2017-08-10",11.05,11.05,10.9336,10.9627,67300.0],["2017-08-11",10.701,11.079,10.6429,10.8755,57900.0],["2017-08-14",10.9046,11.1081,10.7766,11.079,47000.0],["2017-08-15",11.05,11.05,10.9046,10.9336,45900.0],["2017-08-16",10.9336,11.05,10.8173,10.8464,44400.0],["2017-08-17",10.7882,10.9336,10.7301,10.7301,59400.0],["2017-08-18",10.6429,10.8755,10.6429,10.7882,95000.0],["2017-08-21",10.7592,11.0209,10.701,10.9336,79300.0],["2017-08-22",10.9336,10.9918,10.8755,10.9627,33900.0],["2017-08-23",10.9046,10.9627,10.8173,10.9046,56300.0],["2017-08-24",10.9627,11.05,10.8348,10.8755,48900.0],["2017-08-25",10.9046,10.9918,10.7882,10.9046,59100.0],["2017-08-28",10.9336,10.9918,10.8348,10.9336,70100.0],["2017-08-29",10.8755,11.1372,10.8755,11.05,49800.0],["2017-08-30",11.0209,11.1663,10.9336,11.079,51800.0],["2017-08-31",11.1081,11.1953,11.0209,11.1081,101400.0],["2017-09-01",11.1372,11.2826,11.1081,11.1663,52500.0],["2017-09-05",11.1372,11.2244,10.9627,10.9918,54200.0],["2017-09-06",11.0209,11.207,10.9918,11.0209,67100.0],["2017-09-07",11.0209,11.05,10.8755,10.9336,48800.0],["2017-09-08",10.9336,11.079,10.8464,10.9918,56000.0],["2017-09-11",11.079,11.1953,11.05,11.079,34300.0],["2017-09-12",11.1081,11.1663,10.9918,11.079,45400.0],["2017-09-13",11.079,11.1546,10.9918,11.05,47600.0],["2017-09-14",11.0209,11.0965,10.9627,10.9918,40900.0],["2017-09-15",11.0209,11.2535,10.9046,11.1953,170900.0],["2017-09-18",11.1663,11.2535,11.1081,11.1953,71800.0],["2017-09-19",11.1953,11.2826,11.05,11.1663,51500.0],["2017-09-20",11.079,11.2826,11.079,11.1372,46500.0],["2017-09-21",11.1663,11.1663,10.9918,11.0209,65300.0],["2017-09-22",11.05,11.2826,11.0209,11.2535,44400.0],["2017-09-25",11.2826,11.5734,11.2535,11.3989,115800.0],["2017-09-26",11.4571,11.5734,11.3407,11.3698,87100.0],["2017-09-27",11.5152,11.6083,11.2419,11.6025,140600.0],["2017-09-28",11.6025,11.6025,11.3698,11.5152,74000.0],["2017-09-29",11.5152,11.5443,11.428,11.428,83300.0],["2017-10-02",11.4571,11.5734,11.3989,11.5734,101900.0],["2017-10-03",11.5734,11.6025,11.4861,11.5443,96300.0],["2017-10-04",11.6025,11.8642,11.5501,11.7188,94500.0],["2017-10-05",11.7188,12.0386,11.6897,11.9223,143100.0],["2017-10-06",11.9223,12.0677,11.7769,11.806,82300.0],["2017-10-09",11.8351,11.9223,11.5152,11.5443,90500.0],["2017-10-10",11.6025,11.6606,11.4978,11.5734,109500.0],["2017-10-11",11.6606,11.806,11.5152,11.7188,124600.0],["2017-10-12",11.7188,11.895,11.6013,11.7481,83700.0],["2017-10-13",11.7481,11.7775,11.66,11.66,100800.0],["2017-10-16",11.66,11.6894,11.4544,11.6307,85800.0],["2017-10-17",11.66,11.801,11.5014,11.5425,73800.0],["2017-10-18",11.66,12.0595,11.6013,11.895,102700.0],["2017-10-19",11.8656,11.9244,11.7481,11.8656,96800.0],["2017-10-20",11.9831,12.1299,11.9537,12.0125,98200.0],["2017-10-23",12.0418,12.0418,11.7951,11.8363,67900.0],["2017-10-24",11.8656,11.895,11.7775,11.8069,68600.0],["2017-10-25",11.8362,12.1006,11.8069,11.9831,69000.0],["2017-10-26",12.0712,12.1182,11.895,12.0125,65800.0],["2017-10-27",12.0712,12.3649,11.9714,12.3355,90100.0],["2017-10-30",12.2474,12.2474,11.8069,11.8363,87300.0],["2017-10-31",11.9244,11.9714,11.8069,11.8363,95200.0],["2017-11-01",11.9537,11.9537,11.4544,11.5132,79000.0],["2017-11-02",11.5132,11.7481,11.5132,11.6894,87500.0],["2017-11-03",11.6894,11.6894,11.3076,11.337,57200.0],["2017-11-06",11.3957,11.5719,11.2782,11.4544,72800.0],["2017-11-07",11.4838,11.5132,11.0726,11.1314,48800.0],["2017-11-08",11.0432,11.2488,11.0256,11.1607,55100.0],["2017-11-09",11.1607,11.3957,11.1314,11.2782,75400.0],["2017-11-10",11.3663,11.5425,11.337,11.4838,64000.0],["2017-11-13",11.4544,11.4838,11.3017,11.3957,72700.0],["2017-11-14",11.4544,11.613,11.2488,11.5719,141800.0],["2017-11-15",11.5132,11.5132,11.1314,11.1314,85700.0],["2017-11-16",11.1901,11.5425,11.1901,11.4544,65300.0],["2017-11-17",11.3957,11.5719,11.337,11.5132,50700.0],["2017-11-20",11.6013,11.7481,11.4838,11.7188,53100.0],["2017-11-21",11.7775,11.9831,11.6894,11.8656,58800.0],["2017-11-22",11.8656,12.0418,11.8362,11.8656,53400.0],["2017-11-24",11.895,11.895,11.6365,11.7481,20600.0],["2017-11-27",11.7481,11.895,11.7246,11.7775,51500.0],["2017-11-28",11.8069,12.2768,11.7775,12.2768,67600.0],["2017-11-29",12.2474,12.6292,12.2474,12.3649,69900.0],["2017-11-30",12.3943,12.5999,12.2944,12.4237,92600.0],["2017-12-01",12.3943,12.3943,11.66,11.8656,77400.0],["2017-12-04",12.0418,12.2768,11.9537,11.9831,44900.0],["2017-12-05",12.0712,12.0712,11.8539,11.8656,60400.0],["2017-12-06",11.8656,12.0418,11.8656,11.9831,42400.0],["2017-12-07",11.9244,12.1006,11.8069,11.8363,63500.0],["2017-12-08",11.895,11.9831,11.5425,11.5719,86700.0],["2017-12-11",11.5719,11.6013,11.4251,11.5132,124100.0],["2017-12-12",11.5425,11.5895,11.337,11.3663,92700.0],["2017-12-13",11.4251,11.6776,11.3663,11.4544,117500.0],["2017-12-14",11.4838,11.5719,11.2488,11.337,102800.0],["2017-12-15",11.3957,11.754,11.3957,11.6894,246200.0],["2017-12-18",11.8363,11.9537,11.7775,11.8363,57100.0],["2017-12-19",11.9831,11.9831,11.4838,11.5425,58300.0],["2017-12-20",11.6013,11.6894,11.4838,11.5425,65300.0],["2017-12-21",11.6013,11.7188,11.5425,11.66,76200.0],["2017-12-22",11.6307,12.1593,11.6307,12.1006,141600.0],["2017-12-26",12.1006,12.3649,11.9831,12.2768,89400.0],["2017-12-27",12.2181,12.3649,12.13,12.3062,77900.0],["2017-12-28",12.3062,12.4119,12.2768,12.3355,54500.0],["2017-12-29",12.4237,12.4237,12.1887,12.1887,92100.0],["2018-01-02",12.2474,12.4824,12.1593,12.453,83600.0],["2018-01-03",12.5118,12.5118,12.0125,12.0418,120800.0],["2018-01-04",11.9831,12.2181,11.9831,12.0712,97400.0],["2018-01-05",12.1593,12.2768,11.9831,12.2768,87300.0],["2018-01-08",12.2768,12.3943,12.1006,12.3355,63400.0],["2018-01-09",12.3943,12.3943,12.13,12.1887,111800.0],["2018-01-10",12.0712,12.2181,11.989,12.2181,69900.0],["2018-01-11",12.2181,12.5757,12.1585,12.5161,89400.0],["2018-01-12",12.5161,12.6949,12.4147,12.4863,111800.0],["2018-01-16",12.6055,12.6353,12.1585,12.2479,124500.0],["2018-01-17",12.3075,12.5757,12.224,12.5757,123300.0],["2018-01-18",12.4863,12.4922,12.1585,12.3075,86800.0],["2018-01-19",12.3075,12.5757,12.0393,12.5459,168300.0],["2018-01-22",12.5757,12.5757,12.1585,12.2181,76200.0],["2018-01-23",12.2777,12.4863,12.1585,12.4267,58000.0],["2018-01-24",12.5161,12.5161,12.1287,12.1287,47400.0],["2018-01-25",12.2479,12.2479,11.9499,12.0393,93100.0],["2018-01-26",12.0691,12.1883,12.0095,12.1287,100800.0],["2018-01-29",12.0989,12.1883,12.0095,12.0095,48000.0],["2018-01-30",11.9499,12.0691,11.8307,11.8903,56400.0],["2018-01-31",11.9201,11.9916,11.7413,11.8605,77700.0],["2018-02-01",11.8307,11.8307,11.5625,11.6519,100800.0],["2018-02-02",11.6519,11.8783,11.5207,11.7711,113800.0],["2018-02-05",11.7413,12.0989,11.7413,11.8605,118600.0],["2018-02-06",11.6817,12.0095,11.6519,11.8605,108700.0],["2018-02-07",11.8605,12.1585,11.7115,12.0095,87500.0],["2018-02-08",12.0989,12.0989,11.6519,11.6817,79900.0],["2018-02-09",11.7413,12.0989,11.7115,11.9797,141800.0],["2018-02-12",11.9797,12.0989,11.8307,12.0095,69400.0],["2018-02-13",11.9201,11.9797,11.8009,11.8605,79300.0],["2018-02-14",11.7413,12.0691,11.7413,12.0095,56600.0],["2018-02-15",12.0989,12.0989,11.8903,12.0393,46100.0],["2018-02-16",11.9499,12.1585,11.9499,12.0393,56700.0],["2018-02-20",11.9499,12.0393,11.6817,11.7115,101100.0],["2018-02-21",11.7711,12.3075,11.7711,12.1287,64700.0],["2018-02-22",12.2181,12.2181,11.9499,11.9499,44500.0],["2018-02-23",12.0393,12.1585,11.9797,12.0989,57000.0],["2018-02-26",12.1287,12.2181,12.0273,12.1883,47100.0],["2018-02-27",12.1883,12.2777,11.9499,12.0095,60000.0],["2018-02-28",12.0989,12.0989,11.5923,11.6221,93900.0],["2018-03-01",11.6221,11.8485,11.5923,11.7115,55100.0],["2018-03-02",11.6519,11.9499,11.5625,11.8605,58600.0],["2018-03-05",11.8009,11.9499,11.7413,11.8903,40300.0],["2018-03-06",11.8903,12.0393,11.8009,12.0393,60700.0],["2018-03-07",11.9797,12.2538,11.9797,12.1287,63300.0],["2018-03-08",12.2181,12.2181,11.8903,11.9797,52400.0],["2018-03-09",12.0393,12.2181,11.9499,12.2181,51400.0],["2018-03-12",12.1883,12.2479,12.0095,12.2181,44000.0],["2018-03-13",12.2479,12.3313,12.081,12.1287,45300.0],["2018-03-14",12.1883,12.1883,11.9499,11.9797,40200.0],["2018-03-15",12.0095,12.0273,11.8605,11.9499,50800.0],["2018-03-16",11.9201,12.2181,11.9201,12.0989,123500.0],["2018-03-19",12.0989,12.2181,12.0095,12.0989,55500.0],["2018-03-20",12.1287,12.1585,11.9499,11.9797,55100.0],["2018-03-21",11.9499,12.2181,11.9499,12.0989,38200.0],["2018-03-22",12.0095,12.1585,11.8903,11.8903,46400.0],["2018-03-23",11.8903,12.0095,11.6221,11.6519,75200.0],["2018-03-26",11.8903,11.9797,11.6221,11.9499,117800.0],["2018-03-27",11.9499,12.0095,11.7711,11.8009,70800.0],["2018-03-28",11.8009,11.9797,11.7115,11.8605,46400.0],["2018-03-29",11.8903,12.0095,11.6817,11.7413,103500.0],["2018-04-02",11.6817,11.7413,11.3241,11.4433,99100.0],["2018-04-03",11.5327,11.8605,11.4731,11.8009,66200.0],["2018-04-04",11.6817,12.0691,11.6817,11.9797,76400.0],["2018-04-05",12.0691,12.0691,11.8903,11.9499,62900.0],["2018-04-06",11.8903,12.0691,11.6817,11.8009,72700.0],["2018-04-09",11.8903,11.9499,11.7711,11.8009,33800.0],["2018-04-10",11.8605,11.9797,11.8009,11.8009,52300.0],["2018-04-11",11.7413,11.8605,11.6817,11.8605,74900.0],["2018-04-12",11.8903,11.9499,11.8307,11.8903,43400.0],["2018-04-13",11.9806,11.9806,11.8,11.8602,43600.0],["2018-04-16",11.9505,12.1612,11.8903,12.101,48000.0],["2018-04-17",12.1913,12.2515,11.8602,12.2214,83000.0],["2018-04-18",12.2214,12.3418,12.1311,12.1612,53500.0],["2018-04-19",12.1913,12.3418,12.1913,12.2816,39200.0],["2018-04-20",12.2816,12.4321,12.1612,12.2515,53400.0],["2018-04-23",12.2515,12.402,12.1913,12.3418,34600.0],["2018-04-24",12.3719,12.4622,12.2515,12.3117,41300.0],["2018-04-25",12.2816,12.2816,10.8367,10.8668,181200.0],["2018-04-26",10.8367,11.1979,10.8367,11.1377,110000.0],["2018-04-27",11.0775,11.1377,10.8247,10.9571,77300.0],["2018-04-30",10.9872,11.0474,10.7765,10.7765,115100.0],["2018-05-01",10.7765,10.9571,10.626,10.8969,104700.0],["2018-05-02",10.927,10.9872,10.8066,10.8969,92300.0],["2018-05-03",10.8969,10.927,10.7103,10.7765,61400.0],["2018-05-04",10.7163,10.8668,10.7163,10.7765,121700.0],["2018-05-07",10.8367,10.8487,10.7163,10.7765,69700.0],["2018-05-08",10.8066,10.8668,10.626,10.7163,112500.0],["2018-05-09",10.7765,10.927,10.7765,10.8668,73800.0],["2018-05-10",10.8367,11.0956,10.7765,11.0474,66100.0],["2018-05-11",11.0173,11.0474,10.8668,10.9571,50600.0],["2018-05-14",10.9571,11.0173,10.8849,10.8969,56000.0],["2018-05-15",10.8367,11.0775,10.8367,11.0173,52100.0],["2018-05-16",11.0474,11.228,10.9992,11.1979,58600.0],["2018-05-17",11.2581,11.4688,11.2581,11.3183,76200.0],["2018-05-18",11.3785,11.3785,11.1678,11.2882,60800.0],["2018-05-21",11.2882,11.3605,11.1979,11.2882,62800.0],["2018-05-22",11.3183,11.3183,10.9872,11.0173,53100.0],["2018-05-23",10.9872,11.1076,10.927,11.0173,80100.0],["2018-05-24",10.9872,11.1377,10.9571,10.9872,52100.0],["2018-05-25",11.0173,11.0474,10.8969,10.9872,82800.0],["2018-05-29",10.9872,11.1377,10.9752,11.1377,85900.0],["2018-05-30",11.1979,11.4086,11.1678,11.2581,72200.0],["2018-05-31",11.2581,11.2882,10.9571,10.9872,53100.0],["2018-06-01",11.1076,11.2581,11.0474,11.228,61600.0],["2018-06-04",11.228,11.2581,10.9872,11.0474,86500.0],["2018-06-05",11.0173,11.2581,10.9571,11.228,54800.0],["2018-06-06",11.1979,11.2581,11.0655,11.0775,97500.0],["2018-06-07",11.1076,11.3665,11.0775,11.3183,67200.0],["2018-06-08",11.2882,11.3785,11.1076,11.1076,54400.0],["2018-06-11",11.1678,11.3785,11.1678,11.2581,52900.0],["2018-06-12",11.2581,11.2762,11.1076,11.1979,36300.0],["2018-06-13",11.1979,11.1979,10.9571,11.0474,57600.0],["2018-06-14",11.1076,11.228,10.9872,11.1678,41900.0],["2018-06-15",11.1678,11.3183,11.1377,11.2882,121700.0],["2018-06-18",11.2581,11.2882,11.1076,11.2882,118800.0],["2018-06-19",11.1979,11.4086,11.1076,11.2882,116400.0],["2018-06-20",11.3785,11.4989,11.2461,11.4387,131900.0],["2018-06-21",11.4387,11.6675,11.1678,11.3484,147900.0],["2018-06-22",11.4387,11.7096,11.4387,11.5892,325000.0],["2018-06-25",11.7699,12.5405,11.7096,12.1913,188900.0],["2018-06-26",12.101,12.3719,12.101,12.1612,117000.0],["2018-06-27",12.2214,12.2214,11.8301,11.8602,115200.0],["2018-06-28",11.8903,12.1612,11.8903,12.0709,115400.0],["2018-06-29",12.0709,12.3719,12.0408,12.2515,122400.0],["2018-07-02",12.2515,12.5525,12.1311,12.5224,87600.0],["2018-07-03",12.5826,13.1244,12.5104,12.5224,144600.0],["2018-07-05",12.6898,12.8115,12.5376,12.7506,112800.0],["2018-07-06",12.7811,12.8419,12.3855,12.4463,99900.0],["2018-07-09",12.4768,12.8115,12.4768,12.6593,83900.0],["2018-07-10",12.6593,12.7202,12.1724,12.2942,75600.0],["2018-07-11",12.2333,12.5376,12.2029,12.4463,87200.0],["2018-07-12",12.4463,12.4463,12.1724,12.2637,55400.0],["2018-07-13",12.2333,12.2942,12.0812,12.142,59800.0],["2018-07-16",12.142,12.142,11.9594,12.0507,52900.0],["2018-07-17",12.0812,12.2211,12.0264,12.0507,93800.0],["2018-07-18",12.2333,13.9861,12.2333,13.268,449800.0],["2018-07-19",13.4505,13.9679,13.4505,13.8462,140900.0],["2018-07-20",13.8766,13.907,13.6027,13.6636,157900.0],["2018-07-23",13.6636,13.694,13.2862,13.3288,176600.0],["2018-07-24",13.3897,13.7123,13.0854,13.6331,284200.0],["2018-07-25",13.6636,13.7488,13.3897,13.5723,73800.0],["2018-07-26",13.6331,13.6636,13.2984,13.4201,65100.0],["2018-07-27",13.3897,13.5114,13.0854,13.1462,83700.0],["2018-07-30",13.1767,13.2984,12.9637,13.0245,82700.0],["2018-07-31",13.0854,13.3288,13.0245,13.2375,162900.0],["2018-08-01",13.2984,13.3471,13.1158,13.1158,73000.0],["2018-08-02",13.0854,13.1158,12.8298,12.9028,79500.0],["2018-08-03",12.9028,13.0854,12.6593,12.7506,69000.0],["2018-08-06",12.7506,12.7689,12.568,12.7202,78700.0],["2018-08-07",12.7506,12.7871,12.5985,12.6593,56300.0],["2018-08-08",12.7506,12.7506,12.5072,12.7202,51400.0],["2018-08-09",12.6898,12.7385,12.5376,12.6289,68400.0],["2018-08-10",12.5985,12.6898,12.4463,12.5072,57200.0],["2018-08-13",12.4768,12.5072,12.3855,12.4159,48800.0],["2018-08-14",12.4463,12.6898,12.4463,12.6289,85900.0],["2018-08-15",12.6898,12.7506,12.5985,12.6898,89300.0],["2018-08-16",12.7811,12.9332,12.7202,12.8419,77400.0],["2018-08-17",12.7811,12.9332,12.7202,12.8419,86400.0],["2018-08-20",13.0549,13.1767,12.9332,13.0245,134100.0],["2018-08-21",13.0549,13.4201,13.0549,13.3593,70700.0],["2018-08-22",13.2984,13.4019,13.2375,13.2984,68500.0],["2018-08-23",13.3288,13.3471,13.1158,13.1767,53900.0],["2018-08-24",13.2071,13.3288,13.0549,13.2375,75200.0],["2018-08-27",13.2984,13.3897,13.2071,13.2375,65800.0],["2018-08-28",13.2375,13.3288,12.9636,12.9941,60200.0],["2018-08-29",13.0549,13.2375,12.9941,13.1462,68200.0],["2018-08-30",13.1158,13.268,13.0549,13.1767,69900.0],["2018-08-31",13.1767,13.3167,13.1462,13.268,70300.0],["2018-09-04",13.2984,13.3593,13.0245,13.1158,47300.0],["2018-09-05",13.1158,13.2375,12.9941,13.2071,53800.0],["2018-09-06",13.2071,13.2071,12.9636,12.9941,81000.0],["2018-09-07",13.0245,13.1767,12.9637,13.1767,66400.0],["2018-09-10",13.1462,13.2375,12.8419,12.9332,78400.0],["2018-09-11",12.8724,12.9637,12.7202,12.7506,84000.0],["2018-09-12",12.7202,12.7811,12.5376,12.5985,92700.0],["2018-09-13",12.6593,12.8419,12.6289,12.7811,81300.0],["2018-09-14",12.7506,12.9941,12.7385,12.8115,57900.0],["2018-09-17",12.8724,12.9637,12.7811,12.8724,57500.0],["2018-09-18",12.8419,12.9332,12.6898,12.7202,80900.0],["2018-09-19",12.6898,12.9028,12.6898,12.7202,79000.0],["2018-09-20",12.7202,12.921,12.6898,12.8419,57100.0],["2018-09-21",12.8419,13.0245,12.5376,12.5376,244000.0],["2018-09-24",12.5376,12.7811,12.5376,12.7202,52800.0],["2018-09-25",12.7506,12.8419,12.2637,12.2637,108100.0],["2018-09-26",12.1724,12.1724,11.9899,12.1116,153700.0],["2018-09-27",12.142,12.2333,12.1116,12.2029,121900.0],["2018-09-28",12.2333,12.495,12.2029,12.4463,108300.0],["2018-10-01",12.5315,12.5802,11.8681,11.9229,146400.0],["2018-10-02",11.9229,12.0081,11.6125,11.7038,145900.0],["2018-10-03",11.7525,12.1785,11.6855,12.1481,119300.0],["2018-10-04",12.142,12.1481,11.7586,11.7951,111300.0],["2018-10-05",11.8681,11.9959,11.7951,11.9655,93800.0],["2018-10-08",12.002,12.069,11.862,11.9107,107700.0],["2018-10-09",11.9351,12.0812,11.8742,11.9168,106100.0],["2018-10-10",11.9229,12.3246,11.9229,11.9899,193800.0],["2018-10-11",11.9806,12.073,11.6974,11.722,127500.0],["2018-10-12",11.8944,11.9683,11.525,11.5866,122900.0],["2018-10-15",11.5558,11.8821,11.5558,11.839,91700.0],["2018-10-16",11.8575,11.9991,11.6728,11.9929,95700.0],["2018-10-17",12.0052,12.0791,11.8575,12.0791,99300.0],["2018-10-18",12.1345,12.1345,11.839,11.9006,68900.0],["2018-10-19",11.8821,12.0114,11.6974,11.8513,109900.0],["2018-10-22",11.8575,12.233,11.8575,12.0668,85900.0],["2018-10-23",11.9806,12.0914,11.8452,11.9129,83200.0],["2018-10-24",11.9067,12.0483,11.8082,11.8144,86800.0],["2018-10-25",11.839,11.9375,11.5435,11.5743,314000.0],["2018-10-26",11.5004,11.642,11.4204,11.4819,190000.0],["2018-10-29",11.5928,12.1653,11.4819,12.0299,214100.0],["2018-10-30",12.0483,12.1838,11.8575,12.073,131600.0],["2018-10-31",12.1407,12.1653,11.8944,11.9191,144700.0],["2018-11-01",11.9806,12.5039,11.8636,12.233,216000.0],["2018-11-02",12.2577,12.3746,12.1345,12.27,103900.0],["2018-11-05",12.27,12.3254,12.0052,12.0976,139400.0],["2018-11-06",12.1284,12.3623,12.1284,12.2207,64000.0],["2018-11-07",12.2392,12.3008,12.1592,12.2392,77900.0],["2018-11-08",12.2269,12.3069,12.1038,12.3008,82500.0],["2018-11-09",12.2946,12.35,12.0976,12.1592,163200.0],["2018-11-12",12.1468,12.2946,12.1284,12.1345,126300.0],["2018-11-13",12.1838,12.4054,12.1284,12.233,97600.0],["2018-11-14",12.3131,12.3993,12.1899,12.1961,131000.0],["2018-11-15",12.1715,12.3993,12.036,12.3377,206300.0],["2018-11-16",12.2577,12.3562,12.1961,12.3131,152200.0],["2018-11-19",12.3131,12.4608,12.1715,12.2453,125500.0],["2018-11-20",12.1961,12.2823,11.8267,11.8329,172300.0],["2018-11-21",11.8513,11.9745,11.7405,11.759,147400.0],["2018-11-23",11.722,12.0176,11.722,11.8821,53700.0],["2018-11-26",11.9437,12.0914,11.7528,11.7959,107300.0],["2018-11-27",11.8205,11.8944,11.7651,11.8267,90600.0],["2018-11-28",11.839,12.153,11.7159,12.1345,79900.0],["2018-11-29",12.1407,12.2638,11.8513,11.9745,51600.0],["2018-11-30",11.9991,12.0668,11.8944,12.0237,61400.0],["2018-12-03",12.0976,12.1776,11.9129,12.1284,100400.0],["2018-12-04",12.1038,12.1468,11.7282,11.7959,104000.0],["2018-12-06",11.7282,11.7713,11.3958,11.5928,122300.0],["2018-12-07",11.5989,11.6297,11.3465,11.3711,147700.0],["2018-12-10",11.445,11.445,11.1249,11.1803,183000.0],["2018-12-11",11.3219,11.3219,10.9648,11.0879,152900.0],["2018-12-12",11.1864,11.2172,11.0079,11.0325,197000.0],["2018-12-13",11.0387,11.2603,10.8971,10.9709,197700.0],["2018-12-14",10.934,11.1372,10.8971,10.9709,168400.0],["2018-12-17",10.9648,11.051,10.7924,10.8786,227200.0],["2018-12-18",10.9279,11.1803,10.8724,11.0448,166300.0],["2018-12-19",11.0264,11.0448,10.6878,10.7432,240100.0],["2018-12-20",10.7308,11.0202,10.7001,10.8109,222100.0],["2018-12-21",10.8109,11.5312,10.7616,11.3958,369200.0],["2018-12-24",11.5127,12.1961,11.4327,12.0422,226700.0],["2018-12-26",12.1653,12.1653,11.6543,11.9252,309000.0],["2018-12-27",11.7036,11.9067,11.562,11.7836,203100.0],["2018-12-28",11.7651,12.0483,11.7651,11.8821,169400.0],["2018-12-31",11.956,11.956,11.7467,11.8513,115000.0],["2019-01-02",11.7467,12.2392,11.7344,12.2269,258200.0],["2019-01-03",12.1222,12.1899,11.9498,12.036,159600.0],["2019-01-04",12.153,12.233,12.0791,12.1838,114600.0],["2019-01-07",12.1284,12.4424,12.0237,12.3377,251300.0],["2019-01-08",12.3808,12.5286,12.2884,12.4301,251600.0],["2019-01-09",12.4731,12.8979,12.4239,12.664,266100.0],["2019-01-10",12.636,12.748,12.5613,12.6173,141700.0],["2019-01-11",12.5924,12.5986,12.4368,12.5053,111700.0],["2019-01-14",12.499,12.5426,12.3808,12.4119,96200.0],["2019-01-15",12.4181,12.4866,12.1505,12.194,96100.0],["2019-01-16",12.2003,12.2687,12.026,12.0882,162500.0],["2019-01-17",12.0882,12.2625,12.026,12.1567,111600.0],["2019-01-18",12.1878,12.3434,12.138,12.2501,138000.0],["2019-01-22",12.2376,12.2812,12.0758,12.1256,129600.0],["2019-01-23",12.1193,12.3372,12.1069,12.2625,140700.0],["2019-01-24",12.2563,12.387,12.194,12.3559,100300.0],["2019-01-25",12.3932,12.6173,12.3621,12.4866,118000.0],["2019-01-28",12.4866,12.58,12.3932,12.4866,123200.0],["2019-01-29",12.4742,12.5862,12.3932,12.4057,90400.0],["2019-01-30",12.4243,12.5426,12.3248,12.4679,114600.0],["2019-01-31",12.3746,12.4928,12.3372,12.3497,89300.0],["2019-02-01",12.3746,12.3995,12.2501,12.3061,178700.0],["2019-02-04",12.331,12.4741,12.3061,12.4492,59900.0],["2019-02-05",12.5239,12.5426,12.4119,12.5177,90600.0],["2019-02-06",12.58,12.7418,12.5177,12.7045,124700.0],["2019-02-07",12.6609,12.7978,12.6173,12.7605,72400.0],["2019-02-08",12.7667,12.7978,12.6173,12.7107,92500.0],["2019-02-11",12.7356,12.8538,12.6982,12.8476,69200.0],["2019-02-12",12.8974,12.8974,12.7543,12.829,105400.0],["2019-02-13",12.8974,13.1589,12.8476,13.1589,101700.0],["2019-02-14",13.1402,13.2709,13.1028,13.1215,110000.0],["2019-02-15",13.1402,13.2709,13.0966,13.1589,112100.0],["2019-02-19",13.19,13.2149,13.0281,13.2149,139300.0],["2019-02-20",13.1838,13.2771,13.0593,13.0842,105900.0],["2019-02-21",13.134,13.2522,13.0468,13.1962,185500.0],["2019-02-22",13.2522,13.2522,13.053,13.0842,93000.0],["2019-02-25",13.1215,13.2273,12.9908,13.1028,151800.0],["2019-02-26",13.1153,13.1651,13.0344,13.1153,111100.0],["2019-02-27",13.0655,13.302,13.0406,13.2336,95900.0],["2019-02-28",13.2273,13.246,13.1464,13.1962,77600.0],["2019-03-01",13.302,13.3705,13.2211,13.3705,78100.0],["2019-03-04",13.3705,13.4016,13.2336,13.2647,108000.0],["2019-03-05",13.2896,13.302,13.0842,13.1775,82600.0],["2019-03-06",13.2086,13.2522,13.0717,13.1589,279400.0],["2019-03-07",13.1589,13.3394,13.1091,13.1277,160100.0],["2019-03-08",13.1277,13.2149,13.053,13.1464,113700.0],["2019-03-11",13.2149,13.4825,13.1277,13.4701,159900.0],["2019-03-12",13.439,13.4701,13.2087,13.3518,130900.0],["2019-03-13",13.4078,13.4763,13.358,13.3829,83700.0],["2019-03-14",13.3954,13.4514,13.3145,13.4141,94800.0],["2019-03-15",13.4141,13.6942,13.2149,13.5635,618300.0],["2019-03-18",13.6257,13.6879,13.2833,13.4265,110500.0],["2019-03-19",13.4327,13.4576,13.19,13.2087,80900.0],["2019-03-20",13.19,13.2149,12.8974,12.9721,120400.0],["2019-03-21",12.9721,13.1713,12.9721,13.0593,93700.0],["2019-03-22",13.0406,13.0593,12.6298,12.636,125800.0],["2019-03-25",12.6982,12.8414,12.5613,12.7605,86100.0],["2019-03-26",12.7605,12.9534,12.7605,12.7916,60600.0],["2019-03-27",12.8538,12.997,12.8289,12.941,64400.0],["2019-03-28",12.9846,13.053,12.7978,12.9036,96800.0],["2019-03-29",12.9721,13.0281,12.7107,12.9223,164500.0],["2019-04-01",12.9285,13.1153,12.9285,12.9659,168800.0],["2019-04-02",12.9846,12.9846,12.804,12.9036,71100.0],["2019-04-03",12.9721,13.053,12.9472,12.9908,56900.0],["2019-04-04",13.0095,13.1153,12.9659,13.0095,47200.0],["2019-04-05",13.0655,13.0966,13.0157,13.0779,35300.0],["2019-04-08",13.1153,13.2522,13.053,13.2211,84900.0],["2019-04-09",13.2211,13.2771,13.0344,13.0344,76700.0],["2019-04-10",13.0655,13.1651,13.0281,13.134,57700.0],["2019-04-11",13.1589,13.302,13.1277,13.2709,57900.0],["2019-04-12",13.2866,13.3307,13.0476,13.0664,70800.0],["2019-04-15",13.0853,13.2048,13.0853,13.1356,48400.0],["2019-04-16",13.1923,13.2111,13.0853,13.1356,43500.0],["2019-04-17",13.1419,13.1797,13.0539,13.1419,73500.0],["2019-04-18",13.0853,13.1419,12.8274,12.8966,88000.0],["2019-04-22",12.8337,13.1356,12.3744,12.5569,146100.0],["2019-04-23",12.5317,12.582,12.3933,12.582,102000.0],["2019-04-24",12.6512,12.9029,12.6512,12.84,121000.0],["2019-04-25",12.7204,12.8022,12.4059,12.538,98000.0],["2019-04-26",12.5632,12.9469,12.5632,12.8966,62000.0],["2019-04-29",12.9595,12.9909,12.6827,12.7645,90000.0],["2019-04-30",12.8148,12.8651,12.6512,12.6953,137500.0],["2019-05-01",12.7896,12.7896,12.5065,12.6072,102500.0],["2019-05-02",12.6198,12.6827,12.4248,12.4751,86400.0],["2019-05-03",12.4814,12.7959,12.4814,12.7833,87000.0],["2019-05-06",12.7204,12.7393,12.4877,12.5317,113700.0],["2019-05-07",12.4562,12.6072,12.3556,12.3807,101700.0],["2019-05-08",12.343,12.4562,12.2989,12.3493,175800.0],["2019-05-09",12.343,12.5569,12.3052,12.4436,71900.0],["2019-05-10",12.4373,12.4373,12.3115,12.3556,70300.0],["2019-05-13",12.2675,12.3807,12.2046,12.3493,107000.0],["2019-05-14",12.3744,12.5128,12.3493,12.3933,87300.0],["2019-05-15",12.3618,12.4436,12.3178,12.3367,84200.0],["2019-05-16",12.3933,12.5065,12.2926,12.3304,93100.0],["2019-05-17",12.2612,12.2738,12.0662,12.1039,79300.0],["2019-05-20",12.0473,12.0788,11.8711,11.9089,83300.0],["2019-05-21",11.9341,12.0976,11.9152,12.0788,66700.0],["2019-05-22",12.0158,12.1039,11.9592,11.997,33500.0],["2019-05-23",11.9529,11.9529,11.7705,11.8208,67600.0],["2019-05-24",11.8649,11.9215,11.7139,11.8711,55400.0],["2019-05-28",11.8586,11.8963,11.7265,11.8019,119900.0],["2019-05-29",11.695,11.8019,11.6132,11.695,127700.0],["2019-05-30",11.7265,11.7894,11.651,11.695,114100.0],["2019-05-31",11.6006,11.7202,11.5063,11.651,163400.0],["2019-06-03",11.6258,11.8586,11.6258,11.846,93100.0],["2019-06-04",11.9278,12.085,11.89,12.0536,81600.0],["2019-06-05",12.0536,12.1228,11.8334,11.9341,90700.0],["2019-06-06",11.9466,11.9844,11.7642,11.8963,126100.0],["2019-06-07",11.9278,12.0284,11.7894,11.8019,86200.0],["2019-06-10",11.7957,11.9341,11.6887,11.6887,143000.0],["2019-06-11",11.7202,11.8586,11.651,11.7705,129700.0],["2019-06-12",11.7768,11.9718,11.7768,11.846,59100.0],["2019-06-13",11.8523,11.9781,11.7705,11.9026,128400.0],["2019-06-14",11.9466,11.9781,11.7705,11.7705,53300.0],["2019-06-17",11.8082,12.0033,11.7705,11.9089,80100.0],["2019-06-18",11.9592,12.0788,11.8837,11.9466,142400.0],["2019-06-19",12.0913,12.2109,11.9529,12.0913,95200.0],["2019-06-20",12.1542,12.2297,12.0473,12.1354,126900.0],["2019-06-21",12.0913,12.1605,11.8019,12.041,198900.0],["2019-06-24",12.4248,13.274,12.3618,13.1168,262500.0],["2019-06-25",13.1419,13.2929,12.84,12.84,203000.0],["2019-06-26",12.884,13.1293,12.7141,12.928,199100.0],["2019-06-27",12.8777,13.0161,12.6701,12.8085,114700.0],["2019-06-28",12.7959,13.1105,12.7959,12.9092,231200.0],["2019-07-01",13.0413,13.0916,12.733,12.8777,245100.0],["2019-07-02",12.8651,12.9469,12.6009,12.7204,87200.0],["2019-07-03",12.7456,12.8211,12.689,12.7896,55800.0],["2019-07-05",12.7267,12.9532,12.6512,12.9532,72000.0],["2019-07-08",12.9658,13.0413,12.8148,12.8777,120400.0],["2019-07-09",12.8777,12.9406,12.8211,12.9155,105500.0],["2019-07-10",12.9406,12.9406,12.6449,12.8085,106300.0],["2019-07-11",12.8626,12.8689,12.5191,12.5572,134300.0],["2019-07-12",12.5954,12.8626,12.5636,12.7672,103500.0],["2019-07-15",12.7672,12.9834,12.7035,12.9771,124900.0],["2019-07-16",12.9771,13.1743,12.9326,13.1298,196100.0],["2019-07-17",13.2061,13.2061,12.9453,12.9516,104000.0],["2019-07-18",12.8753,13.0025,12.6845,12.799,124700.0],["2019-07-19",12.7735,12.8562,12.589,12.6272,89000.0],["2019-07-22",12.7099,12.7672,12.6208,12.6908,100500.0],["2019-07-23",12.7226,12.799,12.6463,12.7035,73400.0],["2019-07-24",12.7099,12.7226,12.57,12.6845,126200.0],["2019-07-25",12.6654,12.7226,12.4873,12.6018,143000.0],["2019-07-26",12.6463,12.7735,12.589,12.7354,110500.0],["2019-07-29",12.7226,13.0725,12.7226,12.9898,111600.0],["2019-07-30",12.9453,12.958,12.8308,12.8689,74700.0],["2019-07-31",12.8753,13.2315,12.8753,12.9326,129200.0],["2019-08-01",12.9962,13.2125,12.9516,12.9898,120200.0],["2019-08-02",12.9898,12.9898,12.7354,12.8371,59300.0],["2019-08-05",12.7354,12.7544,12.4745,12.5954,95700.0],["2019-08-06",12.5827,12.7799,12.4809,12.6527,107300.0],["2019-08-07",12.5572,12.7544,12.4745,12.7099,93500.0],["2019-08-08",12.7544,13.0216,12.7163,12.9834,101000.0],["2019-08-09",12.9198,12.9898,12.8117,12.8371,50000.0],["2019-08-12",12.8371,13.0407,12.8053,13.0089,107700.0],["2019-08-13",12.8689,13.1488,12.6654,12.6908,118600.0],["2019-08-14",12.6081,12.6208,12.4618,12.4873,120500.0],["2019-08-15",12.4873,12.5763,12.4682,12.5127,85400.0],["2019-08-16",12.5763,12.8244,12.5763,12.7926,87100.0],["2019-08-19",12.8817,12.9771,12.7862,12.8371,82500.0],["2019-08-20",12.8181,12.9516,12.7544,12.7926,66000.0],["2019-08-21",12.7926,12.8435,12.6908,12.7799,78700.0],["2019-08-22",12.8308,12.9326,12.6781,12.7926,64700.0],["2019-08-23",12.7672,12.8689,12.4936,12.5572,91600.0],["2019-08-26",12.6018,12.7672,12.5318,12.7226,67100.0],["2019-08-27",12.7926,12.8371,12.5254,12.5382,102400.0],["2019-08-28",12.5063,12.7735,12.5063,12.7735,76600.0],["2019-08-29",12.8817,12.9644,12.8562,12.8626,52400.0],["2019-08-30",12.8944,12.9516,12.7544,12.7926,78200.0],["2019-09-03",12.7417,12.9707,12.6781,12.7417,119400.0],["2019-09-04",12.8181,12.9198,12.7672,12.8626,80900.0],["2019-09-05",12.888,13.1043,12.7799,13.0089,145900.0],["2019-09-06",13.0216,13.0471,12.9135,12.9644,84400.0],["2019-09-09",12.9834,13.2951,12.9453,13.2252,83700.0],["2019-09-10",13.2506,13.4669,13.1934,13.327,134400.0],["2019-09-11",13.3588,13.6577,13.1743,13.5687,152200.0],["2019-09-12",13.4987,13.5178,13.3142,13.416,145900.0],["2019-09-13",13.4923,13.6705,13.1616,13.4351,167600.0],["2019-09-16",13.3778,13.5814,13.3588,13.5114,119600.0],["2019-09-17",13.4351,13.5178,13.327,13.4796,121000.0],["2019-09-18",13.4097,13.486,13.2633,13.2951,85000.0],["2019-09-19",13.3015,13.416,13.1806,13.2061,93000.0],["2019-09-20",13.1806,13.3333,13.1043,13.1934,172500.0],["2019-09-23",13.0343,13.1361,11.8511,12.3473,534400.0],["2019-09-24",12.3155,12.341,12.0865,12.2646,221100.0],["2019-09-25",12.3346,12.659,12.3346,12.5763,135000.0],["2019-09-26",12.659,12.7035,12.5127,12.6145,134400.0],["2019-09-27",12.7163,12.888,12.6717,12.8053,122500.0],["2019-09-30",12.8944,12.9516,12.6908,12.8562,201800.0],["2019-10-01",12.9389,13.0152,12.6908,12.7481,128600.0],["2019-10-02",12.6908,12.8308,12.57,12.7417,172200.0],["2019-10-03",12.6654,12.7735,12.5445,12.589,135500.0],["2019-10-04",12.589,12.7926,12.4555,12.5254,159500.0],["2019-10-07",12.5063,12.6018,12.4046,12.4936,221800.0],["2019-10-08",12.3855,12.5636,12.3791,12.5127,193700.0],["2019-10-09",12.5445,12.6654,12.5445,12.6463,97500.0],["2019-10-10",12.6753,12.7139,12.5466,12.5787,82500.0],["2019-10-11",12.7203,12.8876,12.6431,12.7718,85700.0],["2019-10-14",12.8297,12.8297,12.5723,12.5852,78200.0],["2019-10-15",12.6624,12.7332,12.5594,12.6109,105900.0],["2019-10-16",12.5208,12.6881,12.5208,12.598,120500.0],["2019-10-17",12.6495,12.6752,12.5337,12.6624,109900.0],["2019-10-18",12.5401,12.7074,12.5401,12.5916,74500.0],["2019-10-21",12.6881,12.8554,12.6817,12.701,98600.0],["2019-10-22",12.701,12.8361,12.6752,12.8361,57000.0],["2019-10-23",12.8361,12.9133,12.7653,12.8232,63400.0],["2019-10-24",12.8554,12.8554,12.6752,12.6752,56400.0],["2019-10-25",12.6495,12.7782,12.5916,12.6173,65400.0],["2019-10-28",12.6688,12.746,12.6431,12.6688,90200.0],["2019-10-29",12.6817,12.7975,12.6624,12.7396,81300.0],["2019-10-30",12.7203,12.7203,12.553,12.6045,73500.0],["2019-10-31",12.5787,12.6431,12.508,12.6045,104700.0],["2019-11-01",12.6753,12.6753,12.4822,12.6173,114600.0],["2019-11-04",12.6752,12.8232,12.6559,12.7911,85700.0],["2019-11-05",12.8618,12.9777,12.7911,12.939,116200.0],["2019-11-06",12.894,13.0098,12.7975,12.894,107700.0],["2019-11-07",12.9648,13.0291,12.8811,12.9326,92900.0],["2019-11-08",12.9519,13.0484,12.8876,12.9584,121200.0],["2019-11-11",12.939,13.0034,12.8683,12.9262,153500.0],["2019-11-12",12.9841,13.042,12.9326,13.0356,101600.0],["2019-11-13",13.0163,13.1385,12.9777,13.0549,140600.0],["2019-11-14",12.997,13.1964,12.997,13.1771,74900.0],["2019-11-15",13.2093,13.3122,13.087,13.1063,62100.0],["2019-11-18",13.0935,13.1578,13.0227,13.1192,67300.0],["2019-11-19",13.0806,13.2029,13.0613,13.1642,83400.0],["2019-11-20",13.1063,13.1385,12.9004,12.9455,158100.0],["2019-11-21",13.0034,13.0034,12.7718,12.8876,134100.0],["2019-11-22",12.9777,12.9777,12.8554,12.9455,68100.0],["2019-11-25",12.9712,13.2736,12.9583,13.2672,85800.0],["2019-11-26",13.2543,13.4216,13.235,13.383,81500.0],["2019-11-27",13.4538,13.4795,13.3959,13.4345,60200.0],["2019-11-29",13.4152,13.4152,13.2801,13.2801,28200.0],["2019-12-02",13.3058,13.3315,13.1128,13.1578,104600.0],["2019-12-03",13.087,13.1771,13.0291,13.1192,61500.0],["2019-12-04",13.1642,13.2543,13.0613,13.1514,83100.0],["2019-12-05",13.1835,13.2865,13.1321,13.2608,67300.0],["2019-12-06",13.3187,13.4409,13.2157,13.2286,93100.0],["2019-12-09",13.1964,13.3637,13.1449,13.3058,63700.0],["2019-12-10",13.2543,13.3251,13.235,13.2736,68600.0],["2019-12-11",13.2543,13.2994,13.19,13.2479,39700.0],["2019-12-12",13.2028,13.3251,13.1707,13.2479,72300.0],["2019-12-13",13.2221,13.2608,13.1128,13.2221,99600.0],["2019-12-16",13.2736,13.4345,13.2736,13.3187,116200.0],["2019-12-17",13.383,13.4859,13.3508,13.4795,315700.0],["2019-12-18",13.5503,13.6532,13.4795,13.5246,84400.0],["2019-12-19",13.5117,13.5374,13.3701,13.4152,101800.0],["2019-12-20",13.4538,14.1422,13.2736,14.0843,407300.0],["2019-12-23",14.1551,14.1551,13.9492,14.1101,90500.0],["2019-12-24",14.1744,14.2709,14.0779,14.2323,59500.0],["2019-12-26",14.2323,14.2902,14.0393,14.0972,111400.0],["2019-12-27",14.0972,14.2387,14.0522,14.0843,139000.0],["2019-12-30",14.0908,14.0972,13.9942,14.0071,301300.0],["2019-12-31",14.0264,14.0715,13.8913,13.9299,78300.0],["2020-01-02",13.9299,13.9685,13.6983,13.9492,198900.0],["2020-01-03",13.8141,14.0522,13.8012,13.9878,172300.0],["2020-01-06",13.9299,14.0908,13.8527,14.0264,60400.0],["2020-01-07",14.02,14.2001,13.9685,14.1873,106800.0],["2020-01-08",14.2001,14.2645,14.0715,14.1229,119400.0],["2020-01-09",14.1457,14.1457,13.8141,13.8206,97100.0],["2020-01-10",13.9052,13.9832,13.8271,13.9182,103800.0],["2020-01-13",13.9832,14.1262,13.8792,14.0612,189600.0],["2020-01-14",14.1132,14.2172,14.0092,14.1392,88100.0],["2020-01-15",14.1392,14.2497,14.1132,14.1782,101000.0],["2020-01-16",14.2692,14.4317,14.2042,14.3017,144400.0],["2020-01-17",14.3277,14.3472,14.2107,14.2822,120800.0],["2020-01-21",14.2562,14.3017,14.0612,14.1522,92800.0],["2020-01-22",14.2432,14.2562,14.0352,14.0872,167000.0],["2020-01-23",14.0742,14.0742,13.9247,14.0417,117500.0],["2020-01-24",14.0742,14.1457,13.9832,14.0612,147200.0],["2020-01-27",13.9767,14.0937,13.8661,13.8792,141500.0],["2020-01-28",13.9182,14.0027,13.8141,13.8466,168800.0],["2020-01-29",13.8466,13.9442,13.8011,13.8206,256200.0],["2020-01-30",13.7816,13.8922,13.6776,13.8271,176900.0],["2020-01-31",13.8141,13.8401,13.5346,13.5606,145900.0],["2020-02-03",13.6126,13.6841,13.4371,13.4501,114000.0],["2020-02-04",13.5411,13.6256,13.4956,13.5866,95900.0],["2020-02-05",13.7231,14.0027,13.5931,13.9247,195400.0],["2020-02-06",13.9247,14.0352,13.8011,13.9702,178200.0],["2020-02-07",13.9442,14.0417,13.7621,13.8987,80600.0],["2020-02-10",13.8857,13.9247,13.8141,13.8792,79000.0],["2020-02-11",13.9312,14.0092,13.8532,13.8727,118800.0],["2020-02-12",13.9572,14.0027,13.8531,13.8922,66800.0],["2020-02-13",13.8466,13.9312,13.8271,13.8922,55100.0],["2020-02-14",13.8661,13.9377,13.8466,13.8792,73200.0],["2020-02-18",13.8792,13.9572,13.7361,13.7621,56400.0],["2020-02-19",13.7946,13.8596,13.7231,13.7816,70900.0],["2020-02-20",13.7296,13.7751,13.5801,13.6971,67600.0],["2020-02-21",13.7296,13.9702,13.5931,13.8987,214300.0],["2020-02-24",13.7101,13.8271,13.6191,13.7946,157400.0],["2020-02-25",13.8076,14.0872,13.6841,13.7881,322100.0],["2020-02-26",13.9052,14.1457,13.8336,13.8727,342500.0],["2020-02-27",13.6516,13.9637,13.5021,13.5086,576700.0],["2020-02-28",13.2616,13.4826,12.8845,13.0666,459600.0],["2020-03-02",13.1186,13.4241,13.0666,13.4176,254500.0],["2020-03-03",13.4761,13.7231,13.2486,13.3591,219200.0],["2020-03-04",13.3591,13.6971,13.3526,13.6906,175900.0],["2020-03-05",13.5151,13.6126,12.891,13.034,156600.0],["2020-03-06",12.8065,13.0796,12.748,13.0666,136100.0],["2020-03-09",12.657,12.67,12.0004,12.0589,200000.0],["2020-03-10",12.2215,12.2735,11.7794,12.0264,281000.0],["2020-03-11",11.8639,12.0264,11.6949,11.9614,221000.0],["2020-03-12",11.7859,11.7859,10.5898,10.5963,214300.0],["2020-03-13",10.8888,11.0123,10.3752,11.0123,245800.0],["2020-03-16",10.2257,10.5378,9.4911,9.7577,185500.0],["2020-03-17",9.8292,10.6093,9.5756,10.6028,234000.0],["2020-03-18",10.1672,10.1932,9.1076,9.2506,246600.0],["2020-03-19",9.2051,10.4077,9.0881,10.2842,236000.0],["2020-03-20",10.2777,10.5833,9.8097,10.2647,241200.0],["2020-03-23",10.2387,10.5248,9.6211,10.1997,213400.0],["2020-03-24",10.5833,10.9733,10.2907,10.9603,151600.0],["2020-03-25",10.9538,11.3699,10.6223,10.8628,219000.0],["2020-03-26",11.0058,11.4284,10.9603,11.2723,123200.0],["2020-03-27",10.8953,11.2983,10.8173,10.9863,150100.0],["2020-03-30",11.0968,11.6754,11.0578,11.6039,158900.0],["2020-03-31",11.6364,12.3775,11.3503,12.2085,271700.0],["2020-04-01",11.9224,12.0654,11.1943,11.5129,158100.0],["2020-04-02",11.2138,11.6494,11.0838,11.5194,135300.0],["2020-04-03",11.4544,11.5974,11.0383,11.1748,130000.0],["2020-04-06",11.5974,12.0134,11.5129,11.6104,159700.0],["2020-04-07",12.0199,12.2735,11.7014,11.9744,118600.0],["2020-04-08",12.1564,12.488,11.8899,12.475,134800.0],["2020-04-09",12.6164,12.8927,12.452,12.6033,143600.0],["2020-04-13",12.623,12.6822,12.1625,12.4848,138500.0],["2020-04-14",12.5638,12.8137,11.9257,12.0112,168900.0],["2020-04-15",11.6889,11.8797,11.2943,11.4061,145900.0],["2020-04-16",11.4127,11.6034,10.7417,11.0443,136900.0],["2020-04-17",11.2877,11.7087,11.2877,11.3337,136800.0],["2020-04-20",11.3929,11.5837,10.7417,10.9325,170200.0],["2020-04-21",10.6036,10.9193,10.3076,10.8338,152900.0],["2020-04-22",11.1824,11.1956,10.8009,10.9851,95200.0],["2020-04-23",10.893,11.3732,10.8864,11.1956,139500.0],["2020-04-24",11.235,11.3995,11.1035,11.36,87700.0],["2020-04-27",11.3929,11.9652,11.3929,11.7218,110200.0],["2020-04-28",12.0507,12.4388,12.0178,12.2612,101200.0],["2020-04-29",12.669,12.919,12.4322,12.8335,143800.0],["2020-04-30",12.7414,12.7414,12.1691,12.2415,191900.0],["2020-05-01",12.0441,12.1757,11.7613,11.906,231900.0],["2020-05-04",11.9126,11.9323,11.5705,11.8073,118200.0],["2020-05-05",12.0639,12.0902,11.4258,11.4324,141000.0],["2020-05-06",11.4324,11.6495,11.3863,11.4982,154900.0],["2020-05-07",11.7021,11.7744,11.3929,11.4916,132600.0],["2020-05-08",11.6626,11.8139,11.485,11.6166,159800.0],["2020-05-11",11.5574,11.5574,11.3337,11.3337,147600.0],["2020-05-12",11.4127,11.4653,10.7286,10.7417,201800.0],["2020-05-13",10.6628,10.7022,10.4917,10.5773,154700.0],["2020-05-14",10.3931,10.6496,10.3405,10.597,195800.0],["2020-05-15",10.643,10.8996,10.5049,10.8601,243500.0],["2020-05-18",11.2153,11.314,10.9127,11.0048,171200.0],["2020-05-19",10.9851,11.1166,10.597,10.6102,197700.0],["2020-05-20",10.768,11.1495,10.768,11.0246,223100.0],["2020-05-21",10.9522,11.4061,10.9522,11.3337,136700.0],["2020-05-22",11.439,11.7152,11.3798,11.6955,123000.0],["2020-05-26",12.1165,12.2612,11.9586,12.0704,118600.0],["2020-05-27",12.2941,12.327,12.0441,12.2875,155400.0],["2020-05-28",12.4717,12.4717,12.1296,12.156,176900.0],["2020-05-29",12.1033,12.1033,11.6034,11.7087,171800.0],["2020-06-01",11.8073,11.9652,11.61,11.6166,173500.0],["2020-06-02",11.7481,11.8599,11.6297,11.6692,131100.0],["2020-06-03",11.9323,12.248,11.8534,12.1757,138900.0],["2020-06-04",12.0507,12.2283,11.952,12.1296,94400.0],["2020-06-05",12.3533,12.7217,12.3072,12.6296,140200.0],["2020-06-08",12.794,12.8664,12.6493,12.7282,119100.0],["2020-06-09",12.7217,12.7217,12.3072,12.5769,151200.0],["2020-06-10",12.5506,12.5506,12.0639,12.0902,101300.0],["2020-06-11",11.7876,11.8797,11.3271,11.36,159600.0],["2020-06-12",11.7613,11.9257,11.1232,11.4061,183000.0],["2020-06-15",11.1693,11.5179,11.0114,11.3863,121400.0],["2020-06-16",11.7152,11.8731,11.4258,11.5771,135500.0],["2020-06-17",11.5639,11.5639,11.2548,11.3337,94100.0],["2020-06-18",11.1956,11.4521,11.1956,11.3008,109800.0],["2020-06-19",11.3929,11.3929,10.847,10.8601,349200.0],["2020-06-22",10.9259,11.6626,10.9259,11.4916,125700.0],["2020-06-23",11.7021,11.7547,11.1759,11.189,150900.0],["2020-06-24",11.0048,11.2614,10.8864,11.1101,146800.0],["2020-06-25",11.0772,11.1824,10.893,11.1035,234200.0],["2020-06-26",10.9719,11.1035,10.7351,11.0706,266200.0],["2020-06-29",11.1824,11.7021,11.1758,11.6429,255600.0],["2020-06-30",11.5639,11.9784,11.3929,11.9323,330300.0],["2020-07-01",11.9849,12.0507,11.3732,11.3929,243200.0],["2020-07-02",11.5311,11.6034,11.0706,11.0969,145500.0],["2020-07-06",11.1824,11.3074,10.8798,11.0772,224200.0],["2020-07-07",10.9851,11.1298,10.9127,10.9259,173800.0],["2020-07-08",11.0246,11.0246,10.7088,10.8535,207400.0],["2020-07-09",10.8369,10.9436,10.6701,10.8569,208800.0],["2020-07-10",10.8235,11.0636,10.8235,11.0436,124300.0],["2020-07-13",11.1103,11.1103,10.8902,10.9035,175100.0],["2020-07-14",10.9102,11.0436,10.8969,11.0102,143600.0],["2020-07-15",11.1703,11.4037,11.0569,11.2837,162500.0],["2020-07-16",11.2637,11.3304,11.1103,11.2303,145800.0],["2020-07-17",11.3037,11.3904,11.2237,11.2837,138200.0],["2020-07-20",11.2703,11.337,10.9236,10.9236,121200.0],["2020-07-21",10.9169,11.297,10.9169,11.2303,245800.0],["2020-07-22",11.337,11.7905,11.257,11.6104,234900.0],["2020-07-23",11.5838,11.7238,11.5037,11.6438,89600.0],["2020-07-24",11.6438,11.6971,11.3837,11.4171,108400.0],["2020-07-27",11.4237,11.5971,11.357,11.5104,91700.0],["2020-07-28",11.4237,11.6905,11.4037,11.5104,96800.0],["2020-07-29",11.5504,11.7705,11.5504,11.7505,102600.0],["2020-07-30",11.6038,11.7238,11.5504,11.6905,105000.0],["2020-07-31",11.5704,11.6971,11.417,11.5371,125100.0],["2020-08-03",11.5704,11.6705,11.4837,11.6038,102100.0],["2020-08-04",11.5771,11.6505,11.5304,11.5438,94000.0],["2020-08-05",11.5971,11.6705,11.417,11.6104,110300.0],["2020-08-06",11.5037,11.7171,11.5037,11.6038,147200.0],["2020-08-07",11.5704,12.0039,11.5571,11.9972,92900.0],["2020-08-10",12.0039,12.3907,12.0039,12.224,118400.0],["2020-08-11",12.4374,12.5841,12.1506,12.184,172400.0],["2020-08-12",12.244,12.3173,12.0706,12.2707,138900.0],["2020-08-13",12.2106,12.224,12.0839,12.1373,102800.0],["2020-08-14",12.0839,12.2707,11.9372,12.1573,82700.0],["2020-08-17",12.0973,12.2707,12.0639,12.1773,67600.0],["2020-08-18",12.144,12.144,11.9972,12.0573,80900.0],["2020-08-19",12.1173,12.2707,12.0239,12.0973,58000.0],["2020-08-20",11.9772,12.1439,11.9772,12.0773,93000.0],["2020-08-21",12.0106,12.0639,11.8172,12.0039,159000.0],["2020-08-24",12.164,12.3774,11.9972,12.364,72300.0],["2020-08-25",12.264,12.3307,12.0706,12.1573,86900.0],["2020-08-26",12.0973,12.2373,12.0506,12.1506,77800.0],["2020-08-27",12.1506,12.3974,12.1506,12.2907,75300.0],["2020-08-28",12.3173,12.3907,12.1973,12.364,73200.0],["2020-08-31",12.284,12.3373,12.1373,12.224,99500.0],["2020-09-01",12.1773,12.264,12.1239,12.1773,69300.0],["2020-09-02",12.1773,12.324,12.1706,12.2306,76200.0],["2020-09-03",12.2573,12.304,11.9706,11.9906,77000.0],["2020-09-04",12.0906,12.1973,11.9639,11.9772,78200.0],["2020-09-08",11.9439,12.0373,11.6905,11.8572,99800.0],["2020-09-09",11.9105,12.0239,11.7905,11.7972,85500.0],["2020-09-10",11.8572,11.8905,11.7372,11.7438,69800.0],["2020-09-11",11.8172,11.9105,11.6705,11.7572,93100.0],["2020-09-14",11.7972,11.9372,11.7838,11.8105,70200.0],["2020-09-15",11.8972,11.9105,11.7438,11.7638,72100.0],["2020-09-16",11.7705,11.8238,11.7171,11.7505,101200.0],["2020-09-17",11.7372,11.9572,11.5771,11.8572,91200.0],["2020-09-18",11.8705,11.9639,11.7305,11.9506,303500.0],["2020-09-21",11.8038,11.8572,11.4037,11.5704,169800.0],["2020-09-22",11.6038,11.6438,11.417,11.5571,109000.0],["2020-09-23",11.6171,11.6505,11.1236,11.1503,267400.0],["2020-09-24",11.1836,11.4571,11.157,11.3237,145700.0],["2020-09-25",11.2237,11.5037,11.217,11.4437,129500.0],["2020-09-28",11.5771,11.8439,11.5571,11.7438,157600.0],["2020-09-29",11.7305,11.7572,11.4837,11.6505,72700.0],["2020-09-30",11.6705,11.8505,11.6304,11.6304,136200.0],["2020-10-01",11.6371,11.7638,11.5638,11.7572,105200.0],["2020-10-02",11.6305,11.9639,11.5704,11.8905,71800.0],["2020-10-05",11.9839,11.9972,11.8439,11.8705,84100.0],["2020-10-06",11.8905,12.1906,11.8305,11.8972,112000.0],["2020-10-07",11.9772,12.1306,11.8972,11.9839,105500.0],["2020-10-08",12.0278,12.1629,11.9468,12.0075,93000.0],["2020-10-09",12.1426,12.1494,11.8319,11.8455,93200.0],["2020-10-12",11.8319,11.9468,11.6969,11.7644,153900.0],["2020-10-13",11.6158,11.7779,11.5145,11.6429,96500.0],["2020-10-14",11.6293,11.7712,11.6158,11.6361,68200.0],["2020-10-15",11.5483,11.5888,11.3997,11.4335,96500.0],["2020-10-16",11.3997,11.4875,11.3592,11.366,76100.0],["2020-10-19",11.393,11.42,11.0958,11.1161,104100.0],["2020-10-20",11.1296,11.2917,11.1228,11.2512,102400.0],["2020-10-21",11.2309,11.3322,11.1971,11.2309,55600.0],["2020-10-22",11.2444,11.366,11.1093,11.1228,123700.0],["2020-10-23",11.1836,11.2917,11.1093,11.1566,110800.0],["2020-10-26",11.0958,11.0958,10.8865,10.981,109800.0],["2020-10-27",10.9405,10.9743,10.7447,10.7582,101400.0],["2020-10-28",10.6501,10.7717,10.4948,10.5083,181200.0],["2020-10-29",10.488,10.6906,10.3462,10.5285,132700.0],["2020-10-30",10.4745,10.5758,10.2517,10.2922,149200.0],["2020-11-02",10.3867,10.5285,10.3394,10.4813,210000.0],["2020-11-03",10.6096,10.927,10.515,10.7176,200200.0],["2020-11-04",10.5488,10.6704,10.3732,10.4272,148400.0],["2020-11-05",10.461,10.7447,10.4543,10.6231,151700.0],["2020-11-06",10.7041,10.8662,10.5218,10.6231,220300.0],["2020-11-09",11.1634,11.4808,10.9878,11.2984,165700.0],["2020-11-10",11.393,11.6496,11.2917,11.5416,110700.0],["2020-11-11",11.5213,11.5956,11.2444,11.3119,109900.0],["2020-11-12",11.2647,11.2647,10.9405,11.0756,161700.0],["2020-11-13",11.1769,11.2444,11.0553,11.1701,86100.0],["2020-11-16",11.3457,11.447,11.2849,11.3997,82500.0],["2020-11-17",11.3187,11.393,11.1566,11.3254,143800.0],["2020-11-18",11.3795,11.4808,11.2174,11.2984,79300.0],["2020-11-19",11.2512,11.3727,11.0756,11.2106,66100.0],["2020-11-20",11.1296,11.2647,11.0418,11.2512,107700.0],["2020-11-23",11.366,11.3795,11.2444,11.3389,84500.0],["2020-11-24",11.4673,11.7779,11.4132,11.7104,118700.0],["2020-11-25",11.8387,11.8387,11.5551,11.5888,88200.0],["2020-11-27",11.5821,11.6766,11.2309,11.366,68000.0],["2020-11-30",11.4132,11.4132,11.0486,11.0553,187100.0],["2020-12-01",11.1769,11.4403,11.1634,11.2106,137000.0],["2020-12-02",11.1634,11.2714,11.0553,11.0756,116800.0],["2020-12-03",11.1026,11.1836,11.0553,11.1026,115300.0],["2020-12-04",11.2106,11.5551,11.1904,11.5348,80700.0],["2020-12-07",11.5348,11.5416,11.3322,11.4943,114900.0],["2020-12-08",11.393,11.6631,11.393,11.6226,118100.0],["2020-12-09",11.4403,11.6631,11.42,11.6091,138800.0],["2020-12-10",11.5483,11.7239,11.5078,11.6293,107300.0],["2020-12-11",11.5483,11.8792,11.5483,11.8252,110600.0],["2020-12-14",11.8995,12.0481,11.6969,11.7104,136400.0],["2020-12-15",11.7577,12.0345,11.6699,11.9873,143900.0],["2020-12-16",12.0413,12.1358,11.913,11.9535,131500.0],["2020-12-17",11.9265,12.0616,11.7914,11.9873,147700.0],["2020-12-18",12.0278,12.4533,11.7982,11.8252,610800.0],["2020-12-21",11.6496,12.021,11.0756,11.1499,257300.0],["2020-12-22",11.2174,11.3457,11.0418,11.0418,198600.0],["2020-12-23",11.1228,11.3254,11.0756,11.2917,262600.0],["2020-12-24",11.3592,11.4605,11.1836,11.3592,60500.0],["2020-12-28",11.4875,11.6226,11.3862,11.5888,117200.0],["2020-12-29",11.5888,11.7374,11.42,11.6158,119100.0],["2020-12-30",11.6158,11.886,11.6023,11.8319,143800.0],["2020-12-31",11.8455,12.1291,11.8184,12.0548,111300.0],["2021-01-04",12.1696,12.2642,11.9873,12.2034,193600.0],["2021-01-05",12.1561,12.5343,12.1561,12.487,291100.0],["2021-01-06",12.4836,13.3655,12.4836,13.2151,247000.0],["2021-01-07",13.2151,13.2698,12.7366,12.7366,159700.0],["2021-01-08",12.7366,12.8049,12.2443,12.3879,112300.0],["2021-01-11",12.34,12.5588,12.2853,12.2922,136100.0],["2021-01-12",12.3742,12.7024,12.3264,12.6203,109000.0],["2021-01-13",12.7434,12.7502,12.4563,12.5862,159200.0],["2021-01-14",12.6614,12.887,12.6545,12.7092,80500.0],["2021-01-15",12.5178,12.8733,12.5178,12.7366,99100.0],["2021-01-19",12.7913,12.8733,12.6614,12.7844,151200.0],["2021-01-20",12.7639,12.969,12.7639,12.8596,177500.0],["2021-01-21",12.8596,12.9895,12.6545,12.7092,166000.0],["2021-01-22",12.6477,12.8049,12.5383,12.7844,97400.0],["2021-01-25",12.8049,13.0647,12.7024,12.9622,149900.0],["2021-01-26",12.9895,13.1604,12.928,13.0442,168000.0],["2021-01-27",12.9895,13.0852,12.7707,12.8665,124200.0],["2021-01-28",13.01,13.01,12.5246,12.5862,144900.0],["2021-01-29",12.7229,12.7502,12.3879,12.4426,147200.0],["2021-02-01",12.5451,12.8186,12.3811,12.6682,196900.0],["2021-02-02",12.7707,12.8323,12.5451,12.8323,81700.0],["2021-02-03",12.7571,12.8391,12.593,12.7913,87900.0],["2021-02-04",12.7844,13.1331,12.7366,13.1126,81700.0],["2021-02-05",13.1809,13.1809,12.9964,13.0716,67400.0],["2021-02-08",13.1262,13.4954,13.1057,13.4954,108700.0],["2021-02-09",13.4954,13.639,13.3108,13.5911,83000.0],["2021-02-10",13.6732,13.6937,13.4271,13.5228,95000.0],["2021-02-11",13.5296,13.557,13.2903,13.4544,80000.0],["2021-02-12",13.4681,13.5911,13.3724,13.4065,67800.0],["2021-02-16",13.4134,13.4202,13.1878,13.2835,82000.0],["2021-02-17",13.2151,13.4065,13.1604,13.2015,93100.0],["2021-02-18",13.1741,13.4407,13.1741,13.2972,96500.0],["2021-02-19",13.3177,13.4544,13.2698,13.4407,76700.0],["2021-02-22",13.4202,13.7826,13.4202,13.7757,129300.0],["2021-02-23",13.6732,14.0629,13.5159,13.5159,185000.0],["2021-02-24",13.5501,13.7347,13.4271,13.7074,194500.0],["2021-02-25",13.7757,13.9535,13.639,13.7757,152300.0],["2021-02-26",13.7621,13.8441,13.5091,13.5501,216600.0],["2021-03-01",13.8167,14.015,13.6732,13.9398,103600.0],["2021-03-02",13.8578,13.9808,13.6732,13.8988,99700.0],["2021-03-03",13.9808,14.432,13.9808,14.1586,178000.0],["2021-03-04",14.1586,14.5141,13.9535,13.9671,161800.0],["2021-03-05",14.0218,14.603,14.015,14.5619,152400.0],["2021-03-08",14.6782,15.0131,14.5619,14.9379,150400.0],["2021-03-09",14.9516,14.9858,14.4936,14.5209,137900.0],["2021-03-10",14.5483,14.7055,14.4594,14.5688,175400.0],["2021-03-11",14.644,14.6645,14.309,14.5004,131100.0],["2021-03-12",14.5961,14.767,14.4799,14.6987,139300.0],["2021-03-15",14.7807,14.8012,14.4594,14.6098,162900.0],["2021-03-16",14.5551,14.5551,14.2406,14.4662,105000.0],["2021-03-17",14.5619,14.8422,14.3705,14.767,131400.0],["2021-03-18",14.7807,15.2046,14.7807,14.8764,142400.0],["2021-03-19",14.7534,14.9243,14.5209,14.5619,592900.0],["2021-03-22",14.5072,14.5209,14.0765,14.2748,107500.0],["2021-03-23",14.0834,14.2474,13.8167,13.8373,154400.0],["2021-03-24",13.9193,14.4252,13.9193,13.9535,121700.0],["2021-03-25",13.9193,14.0765,13.68,13.9535,219400.0],["2021-03-26",14.1176,14.5277,14.097,14.4867,108800.0],["2021-03-29",14.391,14.5551,14.1586,14.2133,122200.0],["2021-03-30",14.3363,14.5483,14.268,14.5346,123900.0],["2021-03-31",14.4731,14.685,14.3158,14.5961,165800.0],["2021-04-01",14.6645,14.6645,14.3705,14.6508,81500.0],["2021-04-05",14.6987,14.8969,14.6645,14.8286,104900.0],["2021-04-06",14.8696,14.9995,14.8286,14.8833,101900.0],["2021-04-07",14.9653,14.9653,14.5209,14.5756,63600.0],["2021-04-08",14.5619,14.767,14.4389,14.6303,83300.0],["2021-04-09",14.613,14.613,14.309,14.3297,76000.0],["2021-04-12",14.4127,14.4956,14.233,14.4057,73500.0],["2021-04-13",14.385,14.385,14.233,14.2814,143800.0],["2021-04-14",14.2745,14.461,14.2537,14.3919,61700.0],["2021-04-15",14.5163,14.5163,14.1847,14.2607,69500.0],["2021-04-16",14.309,14.309,14.0188,14.2607,114100.0],["2021-04-19",14.1432,14.2399,13.8876,14.081,113800.0],["2021-04-20",14.2814,14.2952,13.7563,13.9636,134500.0],["2021-04-21",14.0119,14.1639,13.9774,14.0948,81300.0],["2021-04-22",14.0327,14.1432,14.0257,14.1017,93700.0],["2021-04-23",14.1363,14.5025,14.1363,14.4887,96400.0],["2021-04-26",14.5094,14.6199,14.1985,14.233,84200.0],["2021-04-27",14.233,14.3505,14.1916,14.309,66300.0],["2021-04-28",14.3643,14.3643,14.1916,14.233,72300.0],["2021-04-29",14.3643,14.4817,14.2745,14.4057,56700.0],["2021-04-30",14.3367,14.3643,14.233,14.3228,71400.0],["2021-05-03",14.3574,14.6407,14.3505,14.5923,100600.0],["2021-05-04",14.5923,14.7028,14.4334,14.6476,111200.0],["2021-05-05",14.689,14.689,14.4887,14.6338,51400.0],["2021-05-06",14.6959,14.7098,14.5439,14.7098,136800.0],["2021-05-07",14.6268,14.7927,14.6061,14.7581,43400.0],["2021-05-10",14.8134,14.9239,14.6268,14.6545,64100.0],["2021-05-11",14.5854,14.6338,14.309,14.3919,66300.0],["2021-05-12",14.4748,14.5025,14.2468,14.2745,53000.0],["2021-05-13",14.3021,14.8272,14.3021,14.7858,70900.0],["2021-05-14",14.7443,14.8756,14.689,14.8756,52000.0],["2021-05-17",14.8272,14.9654,14.7305,14.9654,48100.0],["2021-05-18",15.0276,15.0276,14.7098,14.7443,99300.0],["2021-05-19",14.6683,14.7927,14.3988,14.6545,96600.0],["2021-05-20",14.6821,14.6821,14.4334,14.5163,120300.0],["2021-05-21",14.6407,14.7167,14.4472,14.6821,104500.0],["2021-05-24",14.7167,14.7858,14.5232,14.6683,117900.0],["2021-05-25",14.7581,14.7927,14.2952,14.3159,75200.0],["2021-05-26",14.3159,14.4748,14.3159,14.4196,64600.0],["2021-05-27",14.5992,14.6407,14.4748,14.5094,91200.0],["2021-05-28",14.5716,14.5716,14.2952,14.4817,63000.0],["2021-06-01",14.5578,14.6683,14.4403,14.6199,96300.0],["2021-06-02",14.6476,14.6959,14.4541,14.5439,70400.0],["2021-06-03",14.6268,14.6268,14.3712,14.5716,54300.0],["2021-06-04",14.5232,14.6061,14.4196,14.5854,57000.0],["2021-06-07",14.613,14.7374,14.5577,14.7305,51900.0],["2021-06-08",14.7305,14.8894,14.6338,14.8687,63100.0],["2021-06-09",14.8065,14.8894,14.7167,14.8687,69900.0],["2021-06-10",14.9654,15.0069,14.841,14.8756,56100.0],["2021-06-11",14.8756,15.0898,14.8756,15.0621,70300.0],["2021-06-14",15.0967,15.1105,14.9378,15.0138,79300.0],["2021-06-15",14.9516,14.9999,14.8065,14.9999,70900.0],["2021-06-16",14.993,14.993,14.7927,14.9654,86200.0],["2021-06-17",15.0068,15.0068,14.6476,14.7858,102300.0],["2021-06-18",14.5716,14.5923,14.233,14.233,255200.0],["2021-06-21",14.5025,14.7098,14.3436,14.6959,90400.0],["2021-06-22",14.6821,14.7305,14.4679,14.6407,72600.0],["2021-06-23",14.613,14.765,14.5025,14.7443,125800.0],["2021-06-24",14.7305,14.9861,14.6338,14.9378,85700.0],["2021-06-25",14.917,15.0345,14.8548,14.9239,281400.0],["2021-06-28",14.9516,14.9516,14.4403,14.6407,141400.0],["2021-06-29",14.7236,14.7996,14.5992,14.765,58900.0],["2021-06-30",14.7512,14.9378,14.6821,14.8687,95700.0],["2021-07-01",14.9378,14.9378,14.7236,14.8479,90200.0],["2021-07-02",14.8894,14.8894,14.7581,14.841,54300.0],["2021-07-06",14.8756,14.8894,14.5094,14.613,73300.0],["2021-07-07",14.6338,14.6338,14.3505,14.4541,104600.0],["2021-07-08",14.2793,14.3562,14.1255,14.2373,82900.0],["2021-07-09",14.1604,14.3912,14.1604,14.3422,68900.0],["2021-07-12",14.3912,14.566,14.1814,14.517,136400.0],["2021-07-13",14.4961,14.517,14.1185,14.1255,102000.0],["2021-07-14",14.1884,14.3352,14.0975,14.1045,62500.0],["2021-07-15",14.0206,14.1884,14.0206,14.1045,78500.0],["2021-07-16",14.2024,14.2583,13.9926,13.9996,107000.0],["2021-07-19",13.9856,14.2443,13.7059,13.7548,123900.0],["2021-07-20",13.8387,14.1255,13.8318,13.9506,141500.0],["2021-07-21",14.0695,14.1744,13.8737,13.8947,73400.0],["2021-07-22",13.9017,13.9017,13.6499,13.6569,66400.0],["2021-07-23",13.6709,13.7618,13.601,13.7129,60300.0],["2021-07-26",13.6849,13.9366,13.6849,13.8387,47400.0],["2021-07-27",13.7199,13.8597,13.636,13.6989,97200.0],["2021-07-28",13.7478,13.9996,13.615,13.9017,60100.0],["2021-07-29",14.0136,14.0625,13.8807,13.9716,60200.0],["2021-07-30",13.8947,14.0136,13.8108,13.8248,101200.0],["2021-08-02",13.8947,14.0695,13.7129,13.7339,87100.0],["2021-08-03",13.9227,13.9856,13.6709,13.7408,46900.0],["2021-08-04",13.636,13.7199,13.573,13.629,77000.0],["2021-08-05",13.7408,13.8947,13.6919,13.7618,60300.0],["2021-08-06",13.8737,13.9646,13.7129,13.8108,66600.0],["2021-08-09",13.8947,14.1464,13.8667,14.0206,92000.0],["2021-08-10",14.1185,14.1954,13.9716,14.1115,81600.0],["2021-08-11",14.1464,14.2863,14.0695,14.2653,57400.0],["2021-08-12",14.2233,14.2933,14.2024,14.2443,42600.0],["2021-08-13",14.1884,14.2933,14.1604,14.1954,34800.0],["2021-08-16",14.1884,14.3352,14.0485,14.2094,51600.0],["2021-08-17",14.0975,14.2233,14.0066,14.1115,49200.0],["2021-08-18",14.1255,14.2723,13.9366,13.9436,49700.0],["2021-08-19",13.8178,13.9227,13.7548,13.8387,54400.0],["2021-08-20",13.8318,14.1814,13.8318,14.0695,104400.0],["2021-08-23",14.0695,14.2513,13.9017,13.9436,60200.0],["2021-08-24",13.9926,13.9926,13.7269,13.7898,47000.0],["2021-08-25",13.7339,13.8038,13.608,13.608,63000.0],["2021-08-26",13.629,13.6779,13.4891,13.4961,74000.0],["2021-08-27",13.4681,13.8597,13.4681,13.8108,63400.0],["2021-08-30",13.8597,13.8597,13.573,13.608,42100.0],["2021-08-31",13.6709,13.7059,13.5381,13.573,83200.0],["2021-09-01",13.58,13.6569,13.4611,13.6499,46200.0],["2021-09-02",13.7059,13.7059,13.559,13.559,57100.0],["2021-09-03",13.559,13.573,13.4681,13.5101,65200.0],["2021-09-07",13.4681,13.5101,13.3143,13.3353,79700.0],["2021-09-08",13.3562,13.3912,13.2653,13.3213,84300.0],["2021-09-09",13.3912,13.3912,13.1395,13.1954,106600.0],["2021-09-10",13.3073,13.3073,13.0695,13.0975,69000.0],["2021-09-13",13.1045,13.1115,12.7968,13.0835,170700.0],["2021-09-14",13.1395,13.1674,12.7479,12.8318,81200.0],["2021-09-15",12.9507,12.9507,12.7129,12.8528,117800.0],["2021-09-16",12.8598,12.9227,12.7059,12.7968,86300.0],["2021-09-17",12.7479,12.8667,12.587,12.601,713900.0],["2021-09-20",12.573,12.7619,12.3423,12.6849,193100.0],["2021-09-21",12.7619,12.9087,12.594,12.7269,114100.0],["2021-09-22",12.7199,12.9017,12.657,12.7828,156300.0],["2021-09-23",12.8178,13.1115,12.7898,13.0486,118700.0],["2021-09-24",13.0276,13.2933,12.9507,13.1744,89400.0],["2021-09-27",13.2164,13.5101,13.1884,13.4122,77000.0],["2021-09-28",13.4122,13.5171,13.3003,13.3073,63100.0],["2021-09-29",13.3283,13.5031,13.2723,13.4541,63000.0],["2021-09-30",13.4332,13.5171,13.1674,13.1814,81800.0],["2021-10-01",13.2653,13.5381,13.1884,13.4961,103800.0],["2021-10-04",13.4891,13.636,13.4611,13.545,87600.0],["2021-10-05",13.629,13.629,13.4891,13.5381,95000.0],["2021-10-06",13.4611,13.5451,13.3003,13.4821,125400.0],["2021-10-07",13.3829,13.6451,13.3758,13.553,77700.0],["2021-10-08",13.5388,13.5388,13.3758,13.39,55500.0],["2021-10-11",13.3404,13.4254,13.2625,13.2767,74600.0],["2021-10-12",13.2837,13.475,13.2554,13.4113,49600.0],["2021-10-13",13.3617,13.4396,13.3121,13.39,60100.0],["2021-10-14",13.4538,13.5105,13.4184,13.4609,36000.0],["2021-10-15",13.5742,13.5742,13.3546,13.3546,71200.0],["2021-10-18",13.3546,13.4609,13.3192,13.3688,50900.0],["2021-10-19",13.4113,13.4396,13.3404,13.3971,50600.0],["2021-10-20",13.4113,13.4679,13.3688,13.4113,48200.0],["2021-10-21",13.4467,13.4963,13.3758,13.4892,42200.0],["2021-10-22",13.4679,13.5246,13.4396,13.4609,46000.0],["2021-10-25",13.4892,13.5742,13.3758,13.4609,67100.0],["2021-10-26",13.4396,13.5813,13.3192,13.4183,90000.0],["2021-10-27",13.4396,13.4892,13.1491,13.2129,107400.0],["2021-10-28",13.2767,13.3971,13.2342,13.3546,67000.0],["2021-10-29",13.3617,13.4538,13.2837,13.4183,107800.0],["2021-11-01",13.5317,13.7442,13.4467,13.6521,106700.0],["2021-11-02",13.6734,13.7017,13.5105,13.5459,86500.0],["2021-11-03",13.56,13.8647,13.56,13.8293,86200.0],["2021-11-04",13.8859,13.9922,13.6096,13.723,63100.0],["2021-11-05",13.8718,14.1622,13.8718,14.0276,91300.0],["2021-11-08",14.1126,14.1268,13.9922,14.1268,63400.0],["2021-11-09",14.1056,14.1622,13.9922,14.0276,40700.0],["2021-11-10",14.0772,14.1764,14.0418,14.0843,52600.0],["2021-11-11",14.0985,14.2118,14.0418,14.1056,94500.0],["2021-11-12",14.1197,14.1835,14.0631,14.1056,44200.0],["2021-11-15",14.0914,14.1693,13.978,14.1552,46800.0],["2021-11-16",14.1552,14.226,14.0418,14.0631,57700.0],["2021-11-17",14.0631,14.0631,13.8859,13.9922,55900.0],["2021-11-18",13.9993,13.9993,13.8293,13.8718,72500.0],["2021-11-19",13.8222,13.8222,13.6947,13.7301,61000.0],["2021-11-22",13.7938,14.1693,13.7442,14.0418,111100.0],["2021-11-23",14.0135,14.1552,13.9922,14.1268,57400.0],["2021-11-24",14.0135,14.1481,13.8434,13.971,73700.0],["2021-11-26",13.7797,13.7938,13.638,13.6451,69400.0],["2021-11-29",13.8151,13.8505,13.5813,13.6309,65100.0],["2021-11-30",13.4609,13.638,13.3758,13.475,154900.0],["2021-12-01",13.7159,13.8222,13.39,13.3971,80400.0],["2021-12-02",13.475,13.8151,13.4609,13.7513,77700.0],["2021-12-03",13.8222,13.8718,13.6663,13.7513,57600.0],["2021-12-06",13.808,13.9497,13.6805,13.7655,59700.0],["2021-12-07",13.8151,13.9355,13.6592,13.723,95400.0],["2021-12-08",13.7513,13.7797,13.6026,13.7442,66500.0],["2021-12-09",13.7088,13.7442,13.4679,13.5742,69800.0],["2021-12-10",13.6451,13.6592,13.5388,13.6096,42500.0],["2021-12-13",13.5246,13.7372,13.5175,13.6451,64300.0],["2021-12-14",13.6167,13.7442,13.5105,13.6026,161500.0],["2021-12-15",13.6521,13.7797,13.5175,13.7017,87600.0],["2021-12-16",13.7017,13.8151,13.6096,13.7584,89300.0],["2021-12-17",13.723,13.8434,13.5246,13.5317,214900.0],["2021-12-20",13.4609,13.6521,13.2554,13.5955,94400.0],["2021-12-21",13.6096,13.7868,13.4609,13.5246,102800.0],["2021-12-22",13.4963,13.6451,13.39,13.6309,140900.0],["2021-12-23",13.7017,13.7442,13.6521,13.6876,155200.0],["2021-12-27",13.723,14.0276,13.6521,14.0205,63800.0],["2021-12-28",14.0205,14.0631,13.9214,13.971,159000.0],["2021-12-29",14.0276,14.056,13.9001,13.9639,47300.0],["2021-12-30",13.978,14.0772,13.8576,13.9072,65400.0],["2021-12-31",13.8576,14.0418,13.8151,13.8363,101200.0],["2022-01-03",13.9497,14.1197,13.8718,13.9851,96600.0],["2022-01-04",14.0135,14.3535,13.9922,14.0631,110200.0],["2022-01-05",14.0846,14.2281,13.9913,14.0128,92600.0],["2022-01-06",13.9913,14.0415,13.8478,13.8909,96500.0],["2022-01-07",13.8909,13.9483,13.7617,13.8837,52400.0],["2022-01-10",13.8909,14.0057,13.855,13.9267,57200.0],["2022-01-11",13.9626,13.9626,13.7043,13.9052,135800.0],["2022-01-12",13.9554,14.0128,13.7832,13.7832,99100.0],["2022-01-13",13.7976,14.0989,13.7761,14.0487,87300.0],["2022-01-14",13.9554,14.0128,13.9124,13.9554,42000.0],["2022-01-18",13.9196,13.9196,13.7258,13.7976,98100.0],["2022-01-19",13.7474,13.8909,13.69,13.7617,64500.0],["2022-01-20",13.7904,13.7976,13.4604,13.5321,82700.0],["2022-01-21",13.5034,13.8191,13.4891,13.5106,89500.0],["2022-01-24",13.4891,13.7617,13.4891,13.7115,93300.0],["2022-01-25",13.6971,13.8406,13.4675,13.7545,79300.0],["2022-01-26",13.8263,13.8263,13.3958,13.5249,130200.0],["2022-01-27",13.5034,13.6254,13.3814,13.4604,98700.0],["2022-01-28",13.4317,13.5608,13.2738,13.4962,102900.0],["2022-01-31",13.4388,13.5823,13.3312,13.5823,128200.0],["2022-02-01",13.5895,13.6684,13.5249,13.5823,94700.0],["2022-02-02",13.5106,13.5249,13.3384,13.3958,100200.0],["2022-02-03",13.4604,13.6326,13.4245,13.4891,106900.0],["2022-02-04",13.4101,13.4675,13.2595,13.3599,65700.0],["2022-02-07",13.403,13.4532,13.3097,13.4173,81400.0],["2022-02-08",13.4747,13.5321,13.403,13.446,74100.0],["2022-02-09",13.4675,13.5249,13.3527,13.3958,86700.0],["2022-02-10",13.3527,13.3958,13.2595,13.3312,113400.0],["2022-02-11",13.3312,13.3312,13.1949,13.3097,101500.0],["2022-02-14",13.3599,13.4101,13.2379,13.324,72000.0],["2022-02-15",13.3886,13.6613,13.2953,13.5823,118500.0],["2022-02-16",13.5823,13.5895,13.4819,13.5752,37500.0],["2022-02-17",13.5608,13.6254,13.4388,13.5895,69500.0],["2022-02-18",13.5823,13.8765,13.5823,13.8263,73700.0],["2022-02-22",13.7689,13.8048,13.2953,13.3814,125200.0],["2022-02-23",13.4101,13.4747,13.2021,13.2523,74600.0],["2022-02-24",13.2451,13.3169,12.9653,13.2451,139300.0],["2022-02-25",13.1949,13.403,13.1949,13.403,103400.0],["2022-02-28",13.2882,13.4747,13.2882,13.4747,112900.0],["2022-03-01",13.4675,13.4675,13.2379,13.3456,85400.0],["2022-03-02",13.4317,13.7474,13.4101,13.6541,55800.0],["2022-03-03",13.6541,13.7617,13.6039,13.7187,58900.0],["2022-03-04",13.6039,13.8048,13.5106,13.5752,104200.0],["2022-03-07",13.5106,13.5106,13.2738,13.3097,66900.0],["2022-03-08",13.281,13.324,13.0944,13.1016,114100.0],["2022-03-09",13.2523,13.2953,13.1303,13.1375,92300.0],["2022-03-10",13.0944,13.1088,12.9796,13.0729,77300.0],["2022-03-11",13.1016,13.2164,12.9151,12.9222,92500.0],["2022-03-14",12.9653,13.1016,12.9079,13.0514,111600.0],["2022-03-15",13.1231,13.2021,13.0155,13.0729,98100.0],["2022-03-16",13.1088,13.2523,13.037,13.1734,136400.0],["2022-03-17",13.1303,13.3527,13.0657,13.3169,114800.0],["2022-03-18",13.3384,13.5536,13.1016,13.2738,1041000.0],["2022-03-21",13.324,13.4604,13.1949,13.2092,109100.0],["2022-03-22",13.2092,13.4245,13.1949,13.2523,116600.0],["2022-03-23",13.159,13.1734,13.0442,13.1016,82400.0],["2022-03-24",13.0729,13.1375,13.0083,13.0944,47100.0],["2022-03-25",13.0657,13.281,13.0227,13.2738,85800.0],["2022-03-28",13.3456,13.5106,13.2451,13.4819,133400.0],["2022-03-29",13.5536,13.7043,13.4891,13.6541,79700.0],["2022-03-30",13.6182,13.6684,13.4173,13.4317,127900.0],["2022-03-31",13.3886,13.5823,13.1662,13.2523,105600.0],["2022-04-01",13.2523,13.4173,13.1303,13.4101,80300.0],["2022-04-04",13.4101,13.4173,13.2021,13.3814,132700.0],["2022-04-05",13.3097,13.4173,13.2092,13.2308,48200.0],["2022-04-06",13.2523,13.3671,13.1447,13.2595,85100.0],["2022-04-07",13.2379,13.2882,13.1518,13.1734,59800.0],["2022-04-08",13.2308,13.2595,13.0944,13.1805,77800.0],["2022-04-11",13.1877,13.2953,13.0873,13.1734,61400.0],["2022-04-12",13.2092,13.3743,13.159,13.2451,67000.0],["2022-04-13",13.159,13.4101,13.1518,13.3671,73200.0],["2022-04-14",13.3889,13.4762,13.2144,13.2653,77600.0],["2022-04-18",13.2362,13.3525,13.1562,13.2144,83000.0],["2022-04-19",13.2944,13.3162,13.1634,13.2289,65200.0],["2022-04-20",13.1634,13.3816,13.1634,13.2944,48500.0],["2022-04-21",13.3089,13.4616,13.0907,13.1271,61800.0],["2022-04-22",13.1125,13.178,13.0107,13.018,64300.0],["2022-04-25",12.9525,12.9598,12.6689,12.8507,141800.0],["2022-04-26",12.7053,12.9307,12.6398,12.6762,92600.0],["2022-04-27",12.618,12.8653,12.618,12.6398,66800.0],["2022-04-28",12.778,12.858,12.5598,12.7853,66900.0],["2022-04-29",12.6689,12.7853,12.4944,12.5453,136300.0],["2022-05-02",12.5816,12.7489,12.3198,12.4362,158900.0],["2022-05-03",12.5162,12.6253,12.3707,12.538,73200.0],["2022-05-04",12.3635,12.8216,12.3635,12.8071,73300.0],["2022-05-05",12.6689,12.7635,12.618,12.7271,93900.0],["2022-05-06",12.7707,12.7707,12.5307,12.6107,94000.0],["2022-05-09",12.6253,13.0253,12.6253,12.858,112500.0],["2022-05-10",12.8871,13.018,12.5889,12.7271,92500.0],["2022-05-11",12.7489,12.9744,12.6544,12.6762,94200.0],["2022-05-12",12.698,12.8871,12.6907,12.8725,79500.0],["2022-05-13",12.9816,13.0398,12.7271,12.7489,74700.0],["2022-05-16",12.8653,12.9598,12.6907,12.858,60600.0],["2022-05-17",12.9307,13.0834,12.9235,12.9962,44700.0],["2022-05-18",12.8798,13.0034,12.7271,12.7998,67200.0],["2022-05-19",12.7635,12.8216,12.6107,12.6398,84000.0],["2022-05-20",12.7198,12.7562,12.4798,12.618,76300.0],["2022-05-23",12.6689,12.8144,12.5889,12.7053,61000.0],["2022-05-24",12.6325,12.8725,12.5598,12.7998,51000.0],["2022-05-25",12.7198,12.8944,12.6835,12.8434,54000.0],["2022-05-26",12.938,13.0107,12.8362,12.9162,61200.0],["2022-05-27",12.9889,13.258,12.9453,13.2507,75200.0],["2022-05-31",13.2216,13.3234,13.0616,13.1998,117800.0],["2022-06-01",13.1925,13.1998,13.0325,13.0834,63700.0],["2022-06-02",13.0907,13.1634,13.018,13.1562,57400.0],["2022-06-03",13.0544,13.0907,12.8871,13.0689,81500.0],["2022-06-06",13.1998,13.3162,13.1344,13.2507,64900.0],["2022-06-07",13.1416,13.3089,13.1416,13.2871,56200.0],["2022-06-08",13.1925,13.1925,13.0325,13.0834,63100.0],["2022-06-09",13.098,13.1344,12.9598,12.9962,50900.0],["2022-06-10",12.9525,12.9598,12.7344,12.9234,67500.0],["2022-06-13",12.7271,12.7925,12.5889,12.6253,92700.0],["2022-06-14",12.6544,12.698,12.5016,12.6253,86200.0],["2022-06-15",12.618,12.7707,12.3853,12.4144,203900.0],["2022-06-16",12.2762,12.3707,12.0362,12.1962,258800.0],["2022-06-17",12.3271,12.4362,12.1816,12.4071,228400.0],["2022-06-21",12.5671,13.738,12.5089,13.4907,167000.0],["2022-06-22",13.3816,13.5343,13.3016,13.3962,149900.0],["2022-06-23",13.4762,13.5416,13.178,13.4907,149700.0],["2022-06-24",13.4689,13.9562,13.4689,13.8107,199300.0],["2022-06-27",13.9634,14.6907,13.9416,14.6907,360800.0],["2022-06-28",14.7343,14.7343,14.3562,14.4871,106800.0],["2022-06-29",14.458,14.7198,14.3707,14.698,115200.0],["2022-06-30",14.6907,14.7998,14.5525,14.7125,116300.0],["2022-07-01",14.618,14.7125,14.4725,14.7125,93000.0],["2022-07-05",14.6325,14.7198,14.2907,14.698,121000.0],["2022-07-06",14.698,14.7052,14.4434,14.5962,114100.0],["2022-07-07",14.5593,14.7655,14.5593,14.5741,85100.0],["2022-07-08",14.6256,14.7066,14.4489,14.6698,108300.0],["2022-07-11",14.6256,14.8097,14.5446,14.6109,144400.0],["2022-07-12",14.5225,14.9202,14.5225,14.8981,133100.0],["2022-07-13",14.8097,14.8686,14.5888,14.7361,77400.0],["2022-07-14",14.6035,14.7729,14.5372,14.7287,58100.0],["2022-07-15",14.9128,15.0454,14.7508,14.9275,116100.0],["2022-07-18",15.0306,15.3399,15.0306,15.2516,118200.0],["2022-07-19",15.4062,15.664,15.3694,15.5977,126800.0],["2022-07-20",15.6861,15.7671,15.5314,15.7303,112800.0],["2022-07-21",15.7303,15.8186,15.4431,15.7892,144300.0],["2022-07-22",15.8186,15.8186,15.4504,15.5977,93400.0],["2022-07-25",15.6124,15.7818,15.5462,15.6861,91200.0],["2022-07-26",15.6934,15.8334,15.6419,15.7892,80300.0],["2022-07-27",15.8334,16.0322,15.6934,16.0027,137700.0],["2022-07-28",15.9733,16.1132,15.8996,16.1058,186100.0],["2022-07-29",16.0764,16.3341,16.0175,16.0911,119100.0],["2022-08-01",16.1427,16.3783,15.9217,16.3562,144600.0],["2022-08-02",16.4004,16.4004,15.9365,15.9512,141900.0],["2022-08-03",16.0175,16.1206,15.8113,16.0617,145900.0],["2022-08-04",16.1427,16.1574,15.8481,15.8996,127200.0],["2022-08-05",15.8186,15.8334,15.5977,15.7155,141400.0],["2022-08-08",15.8186,15.9659,15.7744,15.8996,150800.0],["2022-08-09",15.8996,15.907,15.7303,15.7892,128200.0],["2022-08-10",15.9512,15.9659,15.8113,15.8334,126000.0],["2022-08-11",15.8923,15.9365,15.7965,15.8996,172800.0],["2022-08-12",15.8555,16.1058,15.7303,15.9807,253100.0],["2022-08-15",15.8996,16.4446,15.8996,16.3857,173700.0],["2022-08-16",16.4225,16.5919,16.3268,16.5772,93500.0],["2022-08-17",16.452,16.5551,16.29,16.3268,64600.0],["2022-08-18",16.3268,16.695,16.3268,16.5772,95700.0],["2022-08-19",16.5698,16.6287,16.4078,16.5993,111700.0],["2022-08-22",16.533,16.533,16.1868,16.3194,81000.0],["2022-08-23",16.312,16.3783,16.2237,16.2973,78800.0],["2022-08-24",16.29,16.29,16.0469,16.0543,104900.0],["2022-08-25",16.0543,16.1942,16.0469,16.1574,79000.0],["2022-08-26",16.2163,16.2384,15.8628,15.8849,88000.0],["2022-08-29",15.8334,15.9217,15.6713,15.8186,66300.0],["2022-08-30",15.7229,15.8039,15.6419,15.7818,80000.0],["2022-08-31",15.6713,15.7818,15.5903,15.6345,118100.0],["2022-09-01",15.5388,15.6051,15.421,15.5388,85300.0],["2022-09-02",15.6419,15.6419,15.1485,15.1927,66600.0],["2022-09-06",15.2368,15.2368,15.0233,15.119,92400.0],["2022-09-07",15.1927,15.4357,15.1706,15.3547,111200.0],["2022-09-08",15.3694,15.3915,15.1264,15.1706,96300.0],["2022-09-09",15.2884,15.3915,15.2221,15.3179,56100.0],["2022-09-12",15.4283,15.5609,15.3252,15.4946,220500.0],["2022-09-13",15.3768,15.3915,14.9349,14.9717,89100.0],["2022-09-14",15.0159,15.0748,14.8244,14.9423,87200.0],["2022-09-15",14.8318,14.9496,14.6992,14.7582,71500.0],["2022-09-16",14.6772,14.9644,14.5888,14.8981,139700.0],["2022-09-19",15.1117,15.7303,14.957,15.6787,166400.0],["2022-09-20",15.5756,15.5756,15.1485,15.3473,108900.0],["2022-09-21",15.5093,15.8775,15.2958,15.7524,139900.0],["2022-09-22",15.6419,15.6419,15.2663,15.3547,125000.0],["2022-09-23",15.2148,15.2589,15.038,15.2148,120800.0],["2022-09-26",15.0675,15.4504,15.0601,15.3768,164500.0],["2022-09-27",15.3694,15.5682,15.1485,15.1927,93000.0],["2022-09-28",15.3989,15.502,15.0822,15.362,92700.0],["2022-09-29",15.2221,15.2369,14.957,15.0233,83400.0],["2022-09-30",14.8834,15.2074,14.8171,14.8244,118500.0],["2022-10-03",14.8907,15.0822,14.8024,15.0159,117000.0],["2022-10-04",15.0601,15.5609,15.0601,15.4431,165000.0],["2022-10-05",15.1632,15.3989,15.1558,15.3694,115900.0],["2022-10-06",15.3023,15.3694,15.0936,15.1831,87900.0],["2022-10-07",15.1533,15.1682,14.7806,14.8104,124500.0],["2022-10-10",14.9147,15.1309,14.9147,15.0862,92300.0],["2022-10-11",15.0638,15.2278,15.0116,15.1234,165300.0],["2022-10-12",15.198,15.3694,15.0489,15.2651,64800.0],["2022-10-13",15.0116,15.8092,15.0042,15.7346,109900.0],["2022-10-14",15.7943,15.8241,15.362,15.4439,111000.0],["2022-10-17",15.6526,15.8241,15.6079,15.7346,129600.0],["2022-10-18",15.8539,15.9955,15.7048,15.8166,105000.0],["2022-10-19",15.8315,15.8464,15.5259,15.6825,74300.0],["2022-10-20",15.7346,15.9508,15.4588,15.7197,71500.0],["2022-10-21",15.839,16.1669,15.7495,16.085,100400.0],["2022-10-24",16.1968,16.2489,15.9732,16.0104,62900.0],["2022-10-25",16.0104,16.2862,15.9732,16.2638,82800.0],["2022-10-26",16.3607,16.3831,16.1148,16.2191,62800.0],["2022-10-27",16.3533,16.7185,16.3086,16.562,101600.0],["2022-10-28",16.644,17.0092,16.5471,16.9943,101100.0],["2022-10-31",16.8825,16.9794,16.7558,16.8154,96000.0],["2022-11-01",16.89,17.0539,16.7632,16.9198,71000.0],["2022-11-02",16.9868,17.0614,16.5322,16.6365,77000.0],["2022-11-03",16.4875,16.7558,16.4353,16.6142,74900.0],["2022-11-04",16.7856,16.8676,16.5545,16.8378,89800.0],["2022-11-07",17.0167,17.2552,16.8974,17.1136,94100.0],["2022-11-08",17.0539,17.3297,16.9868,17.039,52800.0],["2022-11-09",16.9347,17.0316,16.7483,16.808,53900.0],["2022-11-10",17.2924,17.4713,17.0018,17.3595,156000.0],["2022-11-11",17.3297,17.3297,16.5396,16.5918,85300.0],["2022-11-14",16.5918,16.875,16.5247,16.6812,83600.0],["2022-11-15",16.8229,16.9645,16.6216,16.726,55100.0],["2022-11-16",16.7781,16.89,16.6142,16.7185,71900.0],["2022-11-17",16.5844,16.8154,16.5844,16.8154,45900.0],["2022-11-18",17.0837,17.121,16.8676,16.9868,85300.0],["2022-11-21",17.0092,17.0987,16.8601,16.9272,53500.0],["2022-11-22",17.0018,17.1359,16.875,17.0763,163700.0],["2022-11-23",17.1434,17.1508,16.9943,17.0167,51400.0],["2022-11-25",17.039,17.1434,17.0167,17.039,82200.0],["2022-11-28",16.9496,17.1732,16.8154,16.9496,92700.0],["2022-11-29",16.9868,17.0614,16.7931,16.9719,63500.0],["2022-11-30",17.0539,17.3148,16.7558,17.3148,163600.0],["2022-12-01",17.367,17.3968,17.1732,17.2626,71400.0],["2022-12-02",17.2254,17.3744,17.1583,17.3297,60500.0],["2022-12-05",17.1881,17.1881,16.7707,17.1136,76100.0],["2022-12-06",17.1061,17.3893,17.1061,17.3223,108200.0],["2022-12-07",17.2701,17.4341,17.1359,17.1732,79300.0],["2022-12-08",17.2552,17.3297,16.9496,17.0763,51500.0],["2022-12-09",17.1136,17.2403,16.9943,17.1583,55300.0],["2022-12-12",17.1955,17.285,17.039,17.0614,101100.0],["2022-12-13",17.4192,17.5012,17.1285,17.2701,152700.0],["2022-12-14",17.1583,17.5012,17.0987,17.3148,79000.0],["2022-12-15",17.2179,17.2179,16.8452,16.9421,69600.0],["2022-12-16",16.8229,16.8676,16.5844,16.6514,149800.0],["2022-12-19",17.0167,17.2105,16.7781,17.0018,118900.0],["2022-12-20",17.0837,17.0837,16.6738,16.6812,74500.0],["2022-12-21",16.9496,17.0316,16.8154,16.9645,120000.0],["2022-12-22",16.9272,16.9645,16.5844,16.5844,170900.0],["2022-12-23",16.6142,16.8825,16.5993,16.7632,60500.0],["2022-12-27",16.808,16.9049,16.726,16.7334,156500.0],["2022-12-28",16.7558,16.7856,16.3756,16.3831,62600.0],["2022-12-29",16.5024,16.7185,16.5024,16.5247,80100.0],["2022-12-30",16.4949,16.5769,16.4055,16.5173,83400.0],["2023-01-03",16.6589,16.9645,16.4949,16.9645,157600.0],["2023-01-04",17.0474,17.1529,16.8288,16.9117,140700.0],["2023-01-05",16.7836,16.7836,16.5198,16.5877,92400.0],["2023-01-06",16.6329,16.7911,16.6329,16.6932,86700.0],["2023-01-09",16.6856,16.7685,16.3164,16.339,78900.0],["2023-01-10",16.339,16.5123,16.3314,16.4294,77400.0],["2023-01-11",16.4897,16.4897,16.2711,16.2787,79200.0],["2023-01-12",16.2787,16.4143,16.1581,16.1882,81800.0],["2023-01-13",16.1129,16.3013,15.9998,16.241,77500.0],["2023-01-17",16.2711,16.452,16.2108,16.2636,98000.0],["2023-01-18",16.2259,16.2636,15.7813,15.8943,105500.0],["2023-01-19",15.9094,15.9245,15.6908,15.7737,91700.0],["2023-01-20",15.8717,15.8792,15.5552,15.623,91800.0],["2023-01-23",15.6155,15.819,15.5552,15.6908,107500.0],["2023-01-24",15.7813,15.7813,15.6381,15.6682,77500.0],["2023-01-25",15.6155,15.7436,15.4873,15.7436,73500.0],["2023-01-26",15.7511,15.8491,15.6607,15.721,52100.0],["2023-01-27",15.8416,15.9546,15.6004,15.6456,86000.0],["2023-01-30",15.6456,15.7963,15.5024,15.5401,62500.0],["2023-01-31",15.6381,16.03,15.5929,16.0074,189500.0],["2023-02-01",15.9923,16.2937,15.7662,16.1732,136900.0],["2023-02-02",16.1355,16.2259,16.0149,16.1656,108700.0],["2023-02-03",16.0601,16.2636,16.03,16.1204,94300.0],["2023-02-06",16.0526,16.1279,15.9395,15.9847,87400.0],["2023-02-07",15.9169,16.1355,15.8416,16.0526,90800.0],["2023-02-08",15.9848,16.0149,15.8491,15.9546,52300.0],["2023-02-09",16.0149,16.0978,15.8039,15.8491,78100.0],["2023-02-10",15.7662,15.8566,15.7134,15.8114,62100.0],["2023-02-13",15.8491,16.1506,15.8039,16.1355,88500.0],["2023-02-14",16.1656,16.241,15.9772,16.1355,82600.0],["2023-02-15",16.1053,16.241,15.9546,16.1882,78800.0],["2023-02-16",16.0978,16.2636,16.0224,16.1279,65800.0],["2023-02-17",16.2787,16.4445,16.1053,16.3314,113900.0],["2023-02-21",16.3239,16.3766,16.0074,16.0752,157100.0],["2023-02-22",16.0752,16.1732,15.8792,15.9395,113600.0],["2023-02-23",16.0526,16.2787,15.9546,16.2259,113500.0],["2023-02-24",16.1355,16.143,15.8416,15.9245,201100.0],["2023-02-27",16.0149,16.2485,16.0149,16.1732,224400.0],["2023-02-28",16.1656,16.4595,16.1204,16.3917,292100.0],["2023-03-01",16.354,16.5123,16.354,16.4143,90800.0],["2023-03-02",16.354,16.6253,16.3164,16.5726,103400.0],["2023-03-03",16.6103,16.7233,16.4822,16.6706,107700.0],["2023-03-06",16.6932,16.6932,16.045,16.1355,140000.0],["2023-03-07",16.1807,16.2636,16.0149,16.2259,134600.0],["2023-03-08",16.2335,16.3314,15.9245,16.1204,108200.0],["2023-03-09",16.1279,16.241,16.0149,16.143,142800.0],["2023-03-10",16.1053,16.1882,15.9395,16.0149,116300.0],["2023-03-13",15.9169,16.5048,15.8868,16.2937,230400.0],["2023-03-14",16.5198,16.7158,16.4294,16.5575,197500.0],["2023-03-15",16.339,16.4068,15.9847,16.2184,137400.0],["2023-03-16",16.0752,16.4219,15.9848,16.3088,178000.0],["2023-03-17",16.2787,16.2787,15.9546,15.9998,713100.0],["2023-03-20",16.0375,16.4369,16.03,16.2033,129600.0],["2023-03-21",16.3013,16.3842,16.2184,16.3013,146900.0],["2023-03-22",16.3239,16.4671,15.932,15.9471,138600.0],["2023-03-23",15.9019,15.9546,15.4195,15.4647,160800.0],["2023-03-24",15.4572,15.7963,15.412,15.7285,114900.0],["2023-03-27",15.8114,15.9998,15.7134,15.8642,127800.0],["2023-03-28",15.8189,16.0074,15.7134,15.736,140500.0],["2023-03-29",15.8114,15.9169,15.7587,15.8566,96700.0],["2023-03-30",15.9094,16.0149,15.623,15.7134,72400.0],["2023-03-31",15.7662,15.932,15.6908,15.8943,153500.0],["2023-04-03",15.8491,15.9998,15.7436,15.9169,171000.0],["2023-04-04",16.0149,16.0149,15.5627,15.6079,90600.0],["2023-04-05",15.6531,15.6758,15.4421,15.4723,109600.0],["2023-04-06",15.5627,15.7134,15.4949,15.51,107300.0],["2023-04-10",15.5401,15.6833,15.3818,15.6079,114800.0],["2023-04-11",15.6758,15.7059,15.4873,15.5476,123800.0],["2023-04-12",15.6984,15.7059,15.51,15.6004,93200.0],["2023-04-13",15.5703,15.7361,15.3969,15.6758,126900.0],["2023-04-14",15.6529,15.7749,15.4469,15.5461,89800.0],["2023-04-17",15.5842,15.63,15.3783,15.4927,102900.0],["2023-04-18",15.4469,15.5156,15.0731,15.1799,111000.0],["2023-04-19",15.2028,15.2715,15.1265,15.1647,132900.0],["2023-04-20",15.1342,15.2867,15.0884,15.1799,82200.0],["2023-04-21",15.1723,15.2715,15.0121,15.1647,131100.0],["2023-04-24",15.1418,15.5308,15.035,15.2944,146300.0],["2023-04-25",15.2944,15.3401,15.1113,15.1113,111100.0],["2023-04-26",15.0274,15.2562,14.6994,14.829,97100.0],["2023-04-27",14.829,15.0045,14.8214,14.9587,81800.0],["2023-04-28",14.9663,15.0121,14.7833,14.8214,86700.0],["2023-05-01",14.8748,14.9816,14.7604,14.8443,111800.0],["2023-05-02",14.8367,14.8367,14.501,14.6994,103400.0],["2023-05-03",14.7375,15.0045,14.7375,14.8672,102200.0],["2023-05-04",14.7604,14.9282,14.4476,14.6307,103500.0],["2023-05-05",14.6841,14.9282,14.6307,14.8367,102900.0],["2023-05-08",14.8367,14.8367,14.6002,14.6841,92600.0],["2023-05-09",14.6994,14.8596,14.646,14.829,70200.0],["2023-05-10",14.9358,15.1723,14.8443,15.157,99300.0],["2023-05-11",15.1189,15.1494,14.9358,15.0121,71800.0],["2023-05-12",15.0655,15.3478,15.0655,15.3325,85100.0],["2023-05-15",15.3096,15.4622,15.2562,15.3172,88300.0],["2023-05-16",15.2791,15.2791,15.1418,15.1952,70700.0],["2023-05-17",15.1876,15.4622,15.0884,15.4011,80600.0],["2023-05-18",15.363,15.6376,15.363,15.5537,63200.0],["2023-05-19",15.6681,15.7063,15.4469,15.5385,66400.0],["2023-05-22",15.5919,15.6224,15.4011,15.5003,55100.0],["2023-05-23",15.5003,15.6529,15.4545,15.5156,77600.0],["2023-05-24",15.5461,15.569,15.4088,15.4774,119900.0],["2023-05-25",15.3706,15.3706,15.0655,15.1189,129700.0],["2023-05-26",15.1418,15.363,15.1418,15.2944,59000.0],["2023-05-30",15.2944,15.3172,15.0731,15.1342,91400.0],["2023-05-31",15.1494,15.1799,14.7756,14.7756,175400.0],["2023-06-01",14.7985,15.0197,14.7833,14.974,149900.0],["2023-06-02",15.0884,15.5842,15.0884,15.5308,87500.0],["2023-06-05",15.5003,15.6834,15.3706,15.5537,65100.0],["2023-06-06",15.5919,16.164,15.5919,16.0267,95600.0],["2023-06-07",16.019,16.3394,16.019,16.2326,85900.0],["2023-06-08",16.2402,16.2402,15.9733,16.1029,49000.0],["2023-06-09",16.0495,16.1411,15.9046,15.9504,53400.0],["2023-06-12",15.9885,16.0419,15.8665,15.9046,73400.0],["2023-06-13",15.897,16.1182,15.897,15.9504,101300.0],["2023-06-14",15.9275,16.019,15.5918,15.6452,94100.0],["2023-06-15",15.6376,15.7063,15.424,15.7063,97700.0],["2023-06-16",15.8207,15.8207,15.4698,15.6681,265500.0],["2023-06-20",16.1411,16.3699,15.8054,15.8131,119900.0],["2023-06-21",15.8054,15.8665,15.6452,15.6758,85000.0],["2023-06-22",15.6986,15.8436,15.3478,15.3554,93600.0],["2023-06-23",15.2181,15.4545,14.8748,15.2104,347300.0],["2023-06-26",15.2257,15.5385,15.2104,15.2867,79300.0],["2023-06-27",15.2791,15.4545,15.2333,15.3478,78300.0],["2023-06-28",15.3935,15.5613,15.2638,15.5003,71600.0],["2023-06-29",15.4774,15.6605,15.4774,15.569,141200.0],["2023-06-30",15.6376,15.6529,15.4545,15.5461,117600.0],["2023-07-03",15.5232,15.8741,15.5232,15.6681,40500.0],["2023-07-05",15.6376,15.8817,15.5766,15.7292,107500.0],["2023-07-06",15.5902,15.6597,15.4203,15.5361,58700.0],["2023-07-07",15.5129,15.6828,15.4821,15.4975,74500.0],["2023-07-10",15.4512,15.7369,15.4512,15.567,63400.0],["2023-07-11",15.5516,15.6519,15.4743,15.6365,63000.0],["2023-07-12",15.8064,15.8064,15.5902,15.621,68300.0],["2023-07-13",15.6056,15.7678,15.5207,15.6828,49400.0],["2023-07-14",15.6211,15.7369,15.4512,15.706,63900.0],["2023-07-17",15.7214,15.8759,15.6442,15.6597,54400.0],["2023-07-18",15.6288,15.9145,15.6288,15.8064,52700.0],["2023-07-19",15.8527,15.9376,15.7137,15.9299,60500.0],["2023-07-20",15.9299,15.9376,15.7292,15.8913,47600.0],["2023-07-21",15.899,15.899,15.5902,15.6828,119400.0],["2023-07-24",15.6597,16.1307,15.6597,16.0921,81000.0],["2023-07-25",16.0071,16.3546,16.0071,16.3237,131000.0],["2023-07-26",16.3469,16.5477,16.262,16.3701,76500.0],["2023-07-27",16.4241,16.455,16.2311,16.3469,177100.0],["2023-07-28",16.4704,16.6403,16.3855,16.4627,84400.0],["2023-07-31",16.4396,16.6558,16.3932,16.6326,107400.0],["2023-08-01",16.6094,16.8488,16.5863,16.6789,83800.0],["2023-08-02",16.6172,16.9183,16.5863,16.8642,61800.0],["2023-08-03",16.787,17.1036,16.7407,16.9183,69400.0],["2023-08-04",16.8951,17.0882,16.7253,16.7484,69400.0],["2023-08-07",16.8179,17.204,16.8179,17.0264,73400.0],["2023-08-08",16.8565,17.15,16.8565,17.1113,45000.0],["2023-08-09",17.0264,17.2735,16.9569,17.1886,74700.0],["2023-08-10",17.2117,17.343,17.15,17.2658,78100.0],["2023-08-11",17.2889,17.3044,17.0882,17.1808,68600.0],["2023-08-14",17.1191,17.1191,16.8334,17.0032,59400.0],["2023-08-15",16.9724,16.9724,16.7021,16.7793,36700.0],["2023-08-16",16.733,16.8488,16.6249,16.648,76000.0],["2023-08-17",16.7021,16.7561,16.5477,16.6249,54800.0],["2023-08-18",16.6558,16.7639,16.5631,16.5863,127700.0],["2023-08-21",16.6249,16.733,16.5168,16.5168,43700.0],["2023-08-22",16.5168,16.6403,16.4396,16.4859,46400.0],["2023-08-23",16.5245,16.5631,16.4164,16.5168,45200.0],["2023-08-24",16.4859,16.648,16.4164,16.5245,52400.0],["2023-08-25",16.6172,16.6944,16.4396,16.5863,45400.0],["2023-08-28",16.6017,16.733,16.4859,16.509,58800.0],["2023-08-29",16.4704,16.594,16.3546,16.5322,67900.0],["2023-08-30",16.4704,16.6403,16.4087,16.5708,58000.0],["2023-08-31",16.6172,16.7561,16.4164,16.4473,76500.0],["2023-09-01",16.5399,16.6635,16.5399,16.6172,51300.0],["2023-09-05",16.6172,16.6172,16.3701,16.5013,62500.0],["2023-09-06",16.5631,16.594,16.4782,16.5399,42000.0],["2023-09-07",16.5554,16.7253,16.3701,16.5708,85700.0],["2023-09-08",16.6403,16.6789,16.5245,16.5631,42500.0],["2023-09-11",16.6326,16.872,16.6094,16.8256,72400.0],["2023-09-12",16.8565,16.8797,16.5013,16.5013,65500.0],["2023-09-13",16.5013,16.5168,16.1847,16.1925,62800.0],["2023-09-14",16.2002,16.4009,16.2002,16.3237,48800.0],["2023-09-15",16.2774,16.3932,16.0844,16.2156,279100.0],["2023-09-18",16.4009,16.7175,16.1925,16.6094,81200.0],["2023-09-19",16.5708,16.6326,16.316,16.3469,78400.0],["2023-09-20",16.3855,16.4859,16.3006,16.3006,75300.0],["2023-09-21",16.262,16.5013,16.1693,16.2542,64100.0],["2023-09-22",16.2851,16.5013,16.2851,16.4087,62700.0],["2023-09-25",16.4087,16.8565,16.4087,16.8179,93400.0],["2023-09-26",16.7793,16.8102,16.455,16.5477,75500.0],["2023-09-27",16.5708,16.7716,16.5631,16.6712,62200.0],["2023-09-28",16.6635,16.8025,16.5322,16.5708,46500.0],["2023-09-29",16.5631,16.6017,16.3392,16.3855,144900.0],["2023-10-02",16.4164,16.4627,16.262,16.3392,58900.0],["2023-10-03",16.3546,16.4164,16.2311,16.3623,54600.0],["2023-10-04",16.4009,16.5708,16.3469,16.509,67300.0],["2023-10-05",16.5012,16.6809,16.4231,16.5403,89600.0],["2023-10-06",16.47,16.9856,16.47,16.7513,98200.0],["2023-10-09",16.6341,16.9153,16.6028,16.8294,64600.0],["2023-10-10",16.8685,16.9544,16.7903,16.7903,145000.0],["2023-10-11",16.8372,17.1263,16.8372,17.1028,62800.0],["2023-10-12",17.0794,17.0794,16.8528,17.0013,65600.0],["2023-10-13",17.1185,17.1419,16.7044,16.7356,63200.0],["2023-10-16",16.8606,16.931,16.5403,16.6966,67100.0],["2023-10-17",16.7122,16.8294,16.7044,16.72,88400.0],["2023-10-18",16.6653,16.6809,16.4622,16.47,59300.0],["2023-10-19",16.4075,16.5872,16.3762,16.47,49100.0],["2023-10-20",16.5325,16.5872,16.4075,16.4934,77300.0],["2023-10-23",16.5169,16.6341,16.2278,16.2278,47800.0],["2023-10-24",16.345,16.345,16.0559,16.2278,47700.0],["2023-10-25",16.2356,16.4231,16.1809,16.3684,73000.0],["2023-10-26",16.3762,16.4231,16.22,16.345,52600.0],["2023-10-27",16.3919,16.47,16.3059,16.3762,71000.0],["2023-10-30",16.4231,16.5559,16.3059,16.3919,67400.0],["2023-10-31",16.3919,16.7122,16.3528,16.6888,60700.0],["2023-11-01",16.6184,16.6731,16.4231,16.6028,60500.0],["2023-11-02",16.7356,16.8763,16.6653,16.8685,65700.0],["2023-11-03",17.0247,17.181,16.845,17.0794,76500.0],["2023-11-06",17.0247,17.0247,16.6966,16.8138,56100.0],["2023-11-07",16.8138,16.8216,16.5325,16.5872,45100.0],["2023-11-08",16.6262,16.7122,16.3997,16.5012,47100.0],["2023-11-09",16.6262,16.6262,16.3997,16.4778,72200.0],["2023-11-10",16.4465,16.6341,16.3215,16.5637,79000.0],["2023-11-13",16.5012,16.5012,16.2512,16.345,69400.0],["2023-11-14",16.4309,16.9153,16.3059,16.8997,84600.0],["2023-11-15",16.8216,16.97,16.7903,16.7903,60500.0],["2023-11-16",16.8138,16.8294,16.6653,16.7981,54400.0],["2023-11-17",16.9153,16.9857,16.8216,16.9544,73200.0],["2023-11-20",16.9153,17.0716,16.8685,16.9622,29800.0],["2023-11-21",16.8841,16.8841,16.6341,16.6575,46300.0],["2023-11-22",16.7513,16.8763,16.6888,16.6966,35700.0],["2023-11-24",16.7278,16.8841,16.7122,16.7669,21500.0],["2023-11-27",16.7278,16.8997,16.6262,16.7513,49100.0],["2023-11-28",16.6966,16.7044,16.5559,16.595,45500.0],["2023-11-29",16.6028,16.6888,16.4934,16.5012,43600.0],["2023-11-30",16.5716,16.6184,16.47,16.5872,72600.0],["2023-12-01",16.5403,16.9075,16.4544,16.8606,71600.0],["2023-12-04",16.9075,17.3372,16.9075,17.2747,78000.0],["2023-12-05",17.1888,17.2513,17.056,17.095,67200.0],["2023-12-06",17.1888,17.3216,17.0403,17.0482,62700.0],["2023-12-07",17.056,17.306,16.9778,17.306,72700.0],["2023-12-08",17.22,17.4779,17.2122,17.3685,56100.0],["2023-12-11",17.3763,17.5248,17.3763,17.4544,69400.0],["2023-12-12",17.4779,17.4779,17.2435,17.2826,70200.0],["2023-12-13",17.3372,17.7591,17.181,17.7201,125800.0],["2023-12-14",17.8451,17.9076,17.5873,17.7435,72600.0],["2023-12-15",17.7748,18.1029,17.6966,17.767,284900.0],["2023-12-18",17.4857,17.6263,16.3762,16.7122,181400.0],["2023-12-19",16.8372,17.0325,16.7356,17.0013,149800.0],["2023-12-20",17.0325,17.3216,16.8997,16.9466,224900.0],["2023-12-21",16.97,17.2513,16.9466,17.2044,119400.0],["2023-12-22",17.2904,17.5482,17.2904,17.3529,58700.0],["2023-12-26",17.4154,17.4622,17.2357,17.3372,78300.0],["2023-12-27",17.306,17.3841,17.2279,17.2591,42700.0],["2023-12-28",17.2122,17.3138,17.1497,17.181,58600.0],["2023-12-29",17.1888,17.2669,17.1028,17.1185,71400.0],["2024-01-02",17.1263,17.3372,17.1263,17.3294,85400.0],["2024-01-03",17.3926,17.3926,16.8632,16.879,91500.0],["2024-01-04",16.8395,16.9975,16.7921,16.9817,97300.0],["2024-01-05",16.9106,16.958,16.721,16.7368,105200.0],["2024-01-08",16.7763,16.7921,16.634,16.7526,55100.0],["2024-01-09",16.6735,16.7131,16.5155,16.6419,156300.0],["2024-01-10",16.5866,16.7052,16.4997,16.6973,137200.0],["2024-01-11",16.6024,16.6419,16.4602,16.6103,73500.0],["2024-01-12",16.7605,16.7763,16.5629,16.6498,68200.0],["2024-01-16",16.5945,16.5945,16.0967,16.1994,239300.0],["2024-01-17",16.0414,16.2942,16.0256,16.1836,107500.0],["2024-01-18",16.2152,16.3179,16.0098,16.0888,76400.0],["2024-01-19",16.1757,16.1757,15.9307,16.0256,87500.0],["2024-01-22",16.1125,16.2547,16.0651,16.2547,81700.0],["2024-01-23",16.3575,16.3654,16.1204,16.1283,87800.0],["2024-01-24",16.2468,16.2468,16.0809,16.231,92000.0],["2024-01-25",16.3812,16.4286,16.2389,16.4128,82800.0],["2024-01-26",16.5076,16.5155,16.3654,16.4207,49600.0],["2024-01-29",16.3496,16.4365,16.1915,16.3338,152400.0],["2024-01-30",16.31,16.4918,16.2942,16.3179,69800.0],["2024-01-31",16.3021,16.4128,16.0493,16.0967,117100.0],["2024-02-01",16.1994,16.3417,16.1283,16.3338,85700.0],["2024-02-02",16.1994,16.2547,16.0651,16.073,98100.0],["2024-02-05",16.0019,16.0177,15.8754,15.9465,103800.0],["2024-02-06",15.9545,16.0335,15.8517,15.9386,74900.0],["2024-02-07",15.8833,15.9149,15.7569,15.8201,80000.0],["2024-02-08",15.8517,15.9228,15.7964,15.907,50300.0],["2024-02-09",15.8991,15.9544,15.7964,15.9465,68900.0],["2024-02-12",15.9149,16.2468,15.9149,16.1757,93000.0],["2024-02-13",15.9465,16.0177,15.6068,15.6305,155800.0],["2024-02-14",15.7885,16.1046,15.7648,16.0809,95500.0],["2024-02-15",16.1757,16.318,16.0651,16.3021,89900.0],["2024-02-16",16.1915,16.2152,16.0177,16.0335,96900.0],["2024-02-20",15.8596,16.1757,15.8596,16.0019,109300.0],["2024-02-21",16.0256,16.152,15.9703,16.1046,92400.0],["2024-02-22",16.0335,16.0335,15.7253,15.7964,192100.0],["2024-02-23",15.7727,15.9307,15.6937,15.8359,145200.0],["2024-02-26",15.7806,15.907,15.6858,15.828,115000.0],["2024-02-27",15.8675,16.0888,15.8438,16.0019,151300.0],["2024-02-28",15.9307,16.0177,15.8517,15.907,132500.0],["2024-02-29",16.073,16.152,15.9703,16.0572,126900.0],["2024-03-01",16.0098,16.0414,15.8675,16.0019,122200.0],["2024-03-04",15.9545,16.0335,15.6858,15.8201,159000.0],["2024-03-05",15.7727,15.8438,15.5751,15.591,132800.0],["2024-03-06",15.6147,15.7174,15.5989,15.6463,121200.0],["2024-03-07",15.749,15.7885,15.6226,15.7411,96800.0],["2024-03-08",15.8043,15.9228,15.5989,15.67,99700.0],["2024-03-11",15.6463,15.7095,15.5198,15.6779,91500.0],["2024-03-12",15.6463,15.6858,15.5435,15.6384,104000.0],["2024-03-13",15.6463,15.7253,15.6305,15.7174,119800.0],["2024-03-14",15.6937,15.7332,15.5751,15.6621,119500.0],["2024-03-15",15.6384,16.0809,15.6384,16.0572,922300.0],["2024-03-18",16.0019,16.0019,15.7885,15.8201,143400.0],["2024-03-19",15.8438,16.0414,15.8438,16.0256,106000.0],["2024-03-20",15.9465,16.3417,15.9386,16.2863,192500.0],["2024-03-21",16.2468,16.4918,16.2389,16.3812,114200.0],["2024-03-22",16.4523,16.4523,16.1678,16.1678,71200.0],["2024-03-25",16.2547,16.3021,16.0651,16.073,87500.0],["2024-03-26",16.0967,16.1125,15.8833,15.8912,91800.0],["2024-03-27",15.9782,16.2073,15.9782,16.2073,103000.0],["2024-03-28",16.2547,16.3258,16.1125,16.2073,114000.0],["2024-04-01",16.2073,16.2547,16.0335,16.0967,84700.0],["2024-04-02",16.0098,16.0493,15.9228,16.0414,75600.0],["2024-04-03",16.0019,16.0967,15.8043,15.8201,81200.0],["2024-04-04",15.9386,15.9703,15.8043,15.8359,118400.0],["2024-04-05",15.8596,15.9465,15.8043,15.9386,316100.0],["2024-04-08",16.0098,16.0809,15.9386,15.9703,71900.0],["2024-04-09",15.994,16.0019,15.8675,15.9465,72400.0],["2024-04-10",15.7411,15.7411,15.425,15.5514,110500.0],["2024-04-11",15.6068,15.67,15.4882,15.6463,88100.0],["2024-04-12",15.6223,15.7023,15.5262,15.5582,83900.0],["2024-04-15",15.5742,15.6383,15.1101,15.2301,153100.0],["2024-04-16",15.2221,15.3501,15.1501,15.2541,104500.0],["2024-04-17",15.2461,15.3261,15.2141,15.2621,120600.0],["2024-04-18",15.2621,15.3982,15.2461,15.2861,103700.0],["2024-04-19",15.2861,15.5742,15.2861,15.5502,102700.0],["2024-04-22",15.5422,15.5502,15.1261,15.2381,131100.0],["2024-04-23",15.2701,15.5662,15.2701,15.4462,86300.0],["2024-04-24",15.4462,15.6143,15.3902,15.6062,156600.0],["2024-04-25",15.5662,15.7743,15.5502,15.7423,159400.0],["2024-04-26",15.7423,15.7903,15.6863,15.7663,97900.0],["2024-04-29",15.8223,15.9744,15.8143,15.9424,142600.0],["2024-04-30",15.8704,16.0304,15.8383,15.9264,116600.0],["2024-05-01",15.9024,16.2065,15.9024,16.1185,100600.0],["2024-05-02",16.2545,16.2625,16.0944,16.2225,99900.0],["2024-05-03",16.3185,16.3666,16.1265,16.2145,78800.0],["2024-05-06",16.2945,16.3826,16.2705,16.2785,64100.0],["2024-05-07",16.3345,16.4706,16.3105,16.3105,78000.0],["2024-05-08",16.2145,16.4786,16.2145,16.4786,71200.0],["2024-05-09",16.5186,16.5906,16.4146,16.5746,75600.0],["2024-05-10",16.5666,16.5746,16.3826,16.4146,64800.0],["2024-05-13",16.5106,16.5586,16.4146,16.4546,62900.0],["2024-05-14",16.5746,16.5826,16.4706,16.5266,66700.0],["2024-05-15",16.5906,16.5986,16.4226,16.4706,58200.0],["2024-05-16",16.4626,16.6467,16.4146,16.6467,74300.0],["2024-05-17",16.6627,16.6627,16.4626,16.5266,67100.0],["2024-05-20",16.4866,16.5746,16.4146,16.4146,81900.0],["2024-05-21",16.4466,16.6307,16.3986,16.6147,79800.0],["2024-05-22",16.5346,16.6787,16.5106,16.6467,85400.0],["2024-05-23",16.6227,16.6307,16.4866,16.5506,88200.0],["2024-05-24",16.6467,16.7347,16.5986,16.6707,70600.0],["2024-05-28",16.7667,16.7667,16.5346,16.5746,55900.0],["2024-05-29",16.5266,16.6307,16.4466,16.4626,98900.0],["2024-05-30",16.5506,16.6067,16.5186,16.5826,55300.0],["2024-05-31",16.6227,16.9028,16.5906,16.8307,170700.0],["2024-06-03",16.9348,16.9348,16.7107,16.8227,58100.0],["2024-06-04",16.8227,16.8547,16.7187,16.8467,56300.0],["2024-06-05",16.8467,16.9108,16.7347,16.7987,46800.0],["2024-06-06",16.8227,16.9668,16.7667,16.8708,110200.0],["2024-06-07",16.8307,16.9268,16.6787,16.6947,54800.0],["2024-06-10",16.5826,16.6787,16.4466,16.6467,53500.0],["2024-06-11",16.5426,16.7427,16.5026,16.7027,59900.0],["2024-06-12",16.9348,17.0388,16.8067,16.8548,81200.0],["2024-06-13",16.8547,16.8547,16.5746,16.7107,69300.0],["2024-06-14",16.5506,16.7347,16.5106,16.7187,59700.0],["2024-06-17",16.6947,17.359,16.6947,17.3429,96600.0],["2024-06-18",17.3429,17.8071,17.2149,17.7591,108200.0],["2024-06-20",17.6791,17.8391,17.6071,17.7831,90300.0],["2024-06-21",17.7271,17.8952,17.535,17.543,361700.0],["2024-06-24",17.6071,17.7591,17.463,17.463,87800.0],["2024-06-25",17.463,17.6711,17.463,17.6471,50500.0],["2024-06-26",17.495,17.7431,17.455,17.6551,85300.0],["2024-06-27",17.7111,17.7111,17.591,17.599,44800.0],["2024-06-28",17.7111,17.7351,17.431,17.519,331800.0],["2024-07-01",17.543,17.6711,17.439,17.487,112200.0],["2024-07-02",17.535,17.607,17.463,17.527,66600.0],["2024-07-03",17.551,17.551,17.3349,17.3349,39700.0],["2024-07-05",17.2702,17.3592,17.1244,17.2054,89500.0],["2024-07-08",17.2945,17.4645,17.1973,17.424,88900.0],["2024-07-09",17.4159,17.5616,17.3107,17.5455,154500.0],["2024-07-10",17.5859,17.6264,17.3673,17.4726,87500.0],["2024-07-11",17.7317,18.0151,17.7074,17.9827,103200.0],["2024-07-12",18.1122,18.3794,18.1122,18.3146,118500.0],["2024-07-15",18.4199,18.5332,18.2903,18.3389,125600.0],["2024-07-16",18.4928,18.93,18.4037,18.8976,143500.0],["2024-07-17",18.7842,19.2134,18.7842,19.1567,152100.0],["2024-07-18",19.0352,19.1729,18.7276,18.8166,90000.0],["2024-07-19",18.8571,18.9948,18.5575,18.5818,94900.0],["2024-07-22",18.6061,19.181,18.5252,19.1486,104600.0],["2024-07-23",19.1405,19.2943,19.0757,19.1648,113300.0],["2024-07-24",19.0676,19.2377,18.9867,18.9948,82000.0],["2024-07-25",19.0919,19.3267,19.0919,19.1405,80800.0],["2024-07-26",19.3348,19.3915,19.0838,19.2862,85700.0],["2024-07-29",19.2862,19.3024,18.9705,19.011,77700.0],["2024-07-30",18.9867,19.1486,18.9057,19.0919,90600.0],["2024-07-31",19.1243,19.7316,19.0514,19.3024,162800.0],["2024-08-01",19.3591,19.4968,18.5332,18.7438,122900.0],["2024-08-02",18.3875,18.6547,18.3875,18.6061,101700.0],["2024-08-05",18.1284,18.1365,17.8531,18.1041,141300.0],["2024-08-06",18.1041,18.2903,17.9017,18.0879,133000.0],["2024-08-07",18.1932,18.3632,18.1527,18.2661,70600.0],["2024-08-08",18.4118,18.4118,18.1446,18.2903,77400.0],["2024-08-09",18.2823,18.3632,18.1203,18.3632,83000.0],["2024-08-12",18.2903,18.2984,18.0232,18.096,67900.0],["2024-08-13",18.1932,18.3065,18.0475,18.2418,66300.0],["2024-08-14",18.2013,18.3308,18.0475,18.3146,72800.0],["2024-08-15",18.5737,18.679,18.3065,18.4523,87300.0],["2024-08-16",18.4523,18.5818,18.3065,18.5494,69400.0],["2024-08-19",18.598,18.6223,18.4199,18.5737,86700.0],["2024-08-20",18.509,18.509,18.347,18.428,53300.0],["2024-08-21",18.4604,18.6061,18.2823,18.5818,66700.0],["2024-08-22",18.6223,18.6223,18.4037,18.4928,45000.0],["2024-08-23",18.5332,18.93,18.5009,18.8652,96700.0],["2024-08-26",19.0029,19.0919,18.8895,18.9624,115900.0],["2024-08-27",18.8409,19.0029,18.7114,19.0029,61500.0],["2024-08-28",19.0676,19.1972,18.8733,19.0271,91100.0],["2024-08-29",19.1486,19.2296,19.019,19.1324,56700.0],["2024-08-30",19.2134,19.3591,19.1405,19.3591,83900.0],["2024-09-03",19.1891,19.2458,18.9705,18.9867,75600.0],["2024-09-04",19.0029,19.0352,18.8733,18.9948,71300.0],["2024-09-05",19.0029,19.0029,18.7114,18.8409,85200.0],["2024-09-06",18.8814,18.9705,18.598,18.598,78200.0],["2024-09-09",18.598,18.6709,18.4523,18.4604,77600.0],["2024-09-10",18.347,18.6952,18.2742,18.6709,84800.0],["2024-09-11",18.5413,18.5413,18.1932,18.4361,78900.0],["2024-09-12",18.5332,18.6952,18.4685,18.6952,65400.0],["2024-09-13",18.8085,19.1324,18.8004,19.1,80900.0],["2024-09-16",19.2134,19.3267,18.8895,19.0029,78200.0],["2024-09-17",19.1567,19.2458,18.8733,18.8814,84100.0],["2024-09-18",19.0029,19.7639,18.9219,19.4644,121500.0],["2024-09-19",19.8044,19.8044,19.4644,19.6263,201800.0],["2024-09-20",19.5777,19.6749,19.3429,19.3996,520700.0],["2024-09-23",20.4522,20.8489,19.8044,19.9502,191600.0],["2024-09-24",20.0473,20.687,19.9664,20.4441,262200.0],["2024-09-25",20.3631,20.3631,19.4563,19.5372,202500.0],["2024-09-26",19.7882,19.7882,19.2458,19.2539,173900.0],["2024-09-27",19.3834,19.5777,19.1567,19.2539,187800.0],["2024-09-30",19.2862,19.7639,19.2619,19.6911,154100.0],["2024-10-01",19.6911,19.8287,19.4806,19.8206,139600.0],["2024-10-02",19.8368,19.9906,19.1891,19.2296,309800.0],["2024-10-03",19.351,19.6101,19.2619,19.3267,162300.0],["2024-10-04",19.6263,19.7801,19.521,19.683,144500.0],["2024-10-07",19.683,20.0149,19.4482,19.8773,280000.0],["2024-10-08",19.9745,20.0473,19.3591,19.4158,227000.0],["2024-10-09",19.5939,19.7316,19.3996,19.602,174700.0],["2024-10-10",19.6749,19.7073,19.432,19.521,1555800.0],["2024-10-11",19.384,19.6307,18.5157,18.6711,369900.0],["2024-10-14",18.7168,18.8265,18.4061,18.8082,771500.0],["2024-10-15",18.7351,19.4114,18.7351,19.256,280600.0],["2024-10-16",19.32,19.6673,19.32,19.5393,175600.0],["2024-10-17",19.5119,19.521,18.991,19.4114,162900.0],["2024-10-18",19.4296,19.4296,19.0458,19.0549,141800.0],["2024-10-21",19.0549,19.2377,18.8447,18.9087,162100.0],["2024-10-22",18.8722,18.8722,18.6071,18.8356,150700.0],["2024-10-23",18.7808,19.0184,18.7259,19.0093,204100.0],["2024-10-24",18.8996,19.0732,18.7625,18.9636,102300.0],["2024-10-25",19.0001,19.0732,18.7077,18.7442,129600.0],["2024-10-28",18.7716,18.8996,18.6894,18.8265,106500.0],["2024-10-29",18.6802,18.8356,18.6071,18.8356,139000.0],["2024-10-30",18.7534,18.9818,18.6528,18.6711,128900.0],["2024-10-31",18.6711,18.927,18.598,18.6071,125400.0],["2024-11-01",18.6071,18.6711,18.2964,18.4975,154100.0],["2024-11-04",18.5066,18.662,18.4152,18.4518,138700.0],["2024-11-05",18.5157,18.7259,18.5157,18.7077,106300.0],["2024-11-06",19.1829,19.8775,19.1829,19.7678,217100.0],["2024-11-07",19.8775,20.3436,19.713,20.1608,256900.0],["2024-11-08",20.243,20.371,20.0054,20.1882,201000.0],["2024-11-11",20.371,20.371,20.0328,20.2156,172200.0],["2024-11-12",20.2339,20.3161,19.7495,19.85,144300.0],["2024-11-13",19.9963,20.0968,19.8226,19.8409,81900.0],["2024-11-14",19.7861,19.8683,19.5028,19.6947,138000.0],["2024-11-15",19.7769,19.7769,19.384,19.3931,87300.0],["2024-11-18",19.4753,19.5393,19.2012,19.2469,87900.0],["2024-11-19",19.2195,19.2286,18.927,19.0641,126900.0],["2024-11-20",18.9087,19.0001,18.7625,18.8996,92100.0],["2024-11-21",18.9727,19.2012,18.8539,18.9727,224000.0],["2024-11-22",19.0184,19.2103,18.8996,19.1555,136800.0],["2024-11-25",19.2469,19.6398,19.2469,19.3291,130500.0],["2024-11-26",19.3017,19.6307,19.2469,19.4936,122500.0],["2024-11-27",19.6398,19.7861,19.2926,19.4114,84400.0],["2024-11-29",19.521,19.649,19.4205,19.4936,50900.0],["2024-12-02",19.5302,19.6307,19.3565,19.5302,97100.0],["2024-12-03",19.5393,19.5393,19.2103,19.4753,73000.0],["2024-12-04",19.3931,19.4936,19.2012,19.4571,106600.0],["2024-12-05",19.4388,19.5485,19.1829,19.4936,111300.0],["2024-12-06",19.5393,19.5393,19.1829,19.3383,66500.0],["2024-12-09",19.3291,19.5119,19.2743,19.4479,84700.0],["2024-12-10",19.4845,19.713,19.2834,19.5759,106000.0],["2024-12-11",19.6398,19.8135,19.4845,19.5759,142200.0],["2024-12-12",19.5485,19.5485,19.2195,19.4114,84700.0],["2024-12-13",19.4662,19.6124,19.2103,19.5485,113800.0],["2024-12-16",19.521,19.7587,19.3931,19.6398,134200.0],["2024-12-17",19.6581,19.6581,19.3931,19.4479,146600.0],["2024-12-18",19.5119,19.85,18.9818,19.0641,148300.0],["2024-12-19",19.0367,19.4845,18.8356,19.2195,119300.0],["2024-12-20",18.863,19.2195,18.7534,18.8996,361100.0],["2024-12-23",19.192,19.192,18.8082,19.0367,121100.0],["2024-12-24",19.1098,19.3291,19.0915,19.2469,60300.0],["2024-12-26",19.192,19.5393,19.1463,19.5119,102000.0],["2024-12-27",19.4296,19.5393,19.1098,19.2377,99500.0],["2024-12-30",19.2012,19.4936,19.0367,19.4571,103100.0],["2024-12-31",19.6124,19.6216,19.2286,19.2743,107400.0],["2025-01-02",19.4022,19.5942,19.0275,19.1463,98000.0],["2025-01-03",19.2012,19.4662,19.0458,19.4022,75300.0],["2025-01-06",19.32,19.3931,19.0824,19.0915,102300.0],["2025-01-07",19.2377,19.3017,18.8173,18.8173,161800.0],["2025-01-08",18.7351,19.0367,18.6163,18.9636,141300.0],["2025-01-10",18.8711,18.8711,18.279,18.686,205000.0],["2025-01-13",18.575,18.834,18.5658,18.797,105000.0],["2025-01-14",18.797,19.0283,18.7693,18.9821,106300.0],["2025-01-15",19.2226,19.2688,19.0468,19.1763,103400.0],["2025-01-16",19.0931,19.2596,19.0561,19.1763,125400.0],["2025-01-17",19.3428,19.3428,19.1208,19.1486,128500.0],["2025-01-21",19.1948,19.5186,19.1948,19.4908,202600.0],["2025-01-22",19.4446,19.5648,18.9913,19.0191,156700.0],["2025-01-23",18.9636,19.1486,18.9358,19.1116,117700.0],["2025-01-24",19.1116,19.2318,18.9728,19.1948,91200.0],["2025-01-27",19.2318,19.4723,19.1116,19.3521,142900.0],["2025-01-28",19.3891,19.5093,19.1486,19.1763,103400.0],["2025-01-29",19.1763,19.3428,18.9728,19.1116,66700.0],["2025-01-30",19.1486,19.3058,19.0931,19.1578,77400.0],["2025-01-31",19.0931,19.3891,19.0468,19.1948,141400.0],["2025-02-03",18.8711,19.1208,18.8248,18.9451,198000.0],["2025-02-04",18.8711,19.2133,18.8618,19.1671,113300.0],["2025-02-05",19.1301,19.2596,19.0283,19.1948,112000.0],["2025-02-06",19.1948,19.2503,19.0561,19.0931,131800.0],["2025-02-07",19.1393,19.1393,18.8248,18.8988,151600.0],["2025-02-10",18.8988,19.1023,18.8896,18.8896,111500.0],["2025-02-11",18.8618,19.1023,18.8526,19.0746,103300.0],["2025-02-12",18.8433,18.8988,18.723,18.8063,115400.0],["2025-02-13",18.8618,19.0746,18.7323,18.9913,139300.0],["2025-02-14",19.0653,19.1856,18.8803,18.9451,108500.0],["2025-02-18",18.9728,19.1856,18.9266,19.1301,120600.0],["2025-02-19",19.0468,19.3243,19.0376,19.2503,106300.0],["2025-02-20",19.1393,19.5001,19.1393,19.4446,124700.0],["2025-02-21",19.5926,19.5926,19.1763,19.2503,120200.0],["2025-02-24",19.3521,19.5833,19.2041,19.3983,135200.0],["2025-02-25",19.4908,19.7869,19.3798,19.7314,174200.0],["2025-02-26",19.6758,19.6851,19.5093,19.6388,243700.0],["2025-02-27",19.5648,19.7221,19.4168,19.5371,210700.0],["2025-02-28",19.6018,19.6851,19.4816,19.6111,237900.0],["2025-03-03",19.6481,19.7961,19.5648,19.7129,170000.0],["2025-03-04",19.5926,19.7776,19.4908,19.6296,145600.0],["2025-03-05",19.5463,19.6943,19.3983,19.4816,187400.0],["2025-03-06",19.4723,19.7128,19.3891,19.5833,214400.0],["2025-03-07",19.5648,20.0459,19.5093,19.9626,205300.0],["2025-03-10",20.0089,20.3604,19.9996,20.0829,232600.0],["2025-03-11",20.1199,20.2401,19.5186,19.6573,203200.0],["2025-03-12",19.6573,19.7591,19.2688,19.4446,137200.0],["2025-03-13",19.5001,19.7406,19.3521,19.5371,140200.0],["2025-03-14",19.5463,19.7961,19.4538,19.6111,125300.0],["2025-03-17",19.5833,19.8701,19.5648,19.6111,173300.0],["2025-03-18",19.5371,19.7684,19.5001,19.5926,190000.0],["2025-03-19",19.6203,19.8794,19.5186,19.6481,194100.0],["2025-03-20",19.6018,19.6943,19.4261,19.4261,228900.0],["2025-03-21",19.3151,19.3428,18.7045,18.7138,2099800.0],["2025-03-24",18.9266,19.0191,18.0478,18.2143,250800.0],["2025-03-25",18.2235,18.242,17.8997,17.9367,252600.0],["2025-03-26",18.0015,18.168,17.9923,18.1403,141500.0],["2025-03-27",18.1773,19.0098,18.131,18.8988,254000.0],["2025-03-28",18.8618,18.9451,18.4363,18.6583,127800.0],["2025-03-31",18.6398,18.9266,18.575,18.5843,185900.0],["2025-04-01",18.6028,18.7693,18.501,18.612,148700.0],["2025-04-02",18.501,18.7508,18.464,18.7045,136400.0],["2025-04-03",18.4085,18.6398,18.2328,18.3808,139300.0],["2025-04-04",18.1218,18.2883,17.7795,17.946,211300.0],["2025-04-07",17.576,17.9645,17.0764,17.6315,324200.0],["2025-04-08",17.9553,18.02,17.2892,17.4002,181100.0],["2025-04-09",17.1135,18.2143,17.1135,17.983,327300.0],["2025-04-10",17.946,17.9923,17.3447,17.6037,179200.0],["2025-04-11",17.576,17.909,17.4927,17.8627,156700.0],["2025-04-14",18.097,18.2564,17.8815,18.0408,195500.0],["2025-04-15",18.0408,18.1158,17.6847,17.7128,139000.0],["2025-04-16",17.6659,17.9377,17.441,17.5347,145600.0],["2025-04-17",17.4598,17.7784,17.4598,17.5628,171300.0],["2025-04-21",17.4316,17.5628,16.0727,16.1852,348300.0],["2025-04-22",16.4101,17.1692,16.3632,17.113,317100.0],["2025-04-23",17.2723,17.4691,16.8318,16.8881,192600.0],["2025-04-24",16.8974,17.1505,16.8037,16.9256,190000.0],["2025-04-25",16.8974,16.8974,16.6163,16.7944,202400.0],["2025-04-28",16.8131,16.963,16.5507,16.7194,165200.0],["2025-04-29",16.635,16.8974,16.5601,16.8974,142600.0],["2025-04-30",16.8693,16.8693,16.5413,16.8225,137900.0],["2025-05-01",16.8506,16.9162,16.5507,16.6632,165300.0],["2025-05-02",16.7381,16.9256,16.7381,16.86,157300.0],["2025-05-05",16.8318,16.9912,16.7944,16.8787,138700.0],["2025-05-06",16.8506,17.3473,16.7288,17.2161,217900.0],["2025-05-07",17.2348,17.3942,17.1317,17.3098,183600.0],["2025-05-08",17.4035,17.9752,17.4035,17.9377,194900.0],["2025-05-09",17.919,17.9752,17.7503,17.769,155200.0],["2025-05-12",18.0877,18.322,17.844,18.0783,242000.0],["2025-05-13",18.1533,18.4438,18.1533,18.247,188600.0],["2025-05-14",18.1533,18.3782,18.0596,18.1814,193700.0],["2025-05-15",18.2189,18.3595,18.1158,18.3313,138900.0],["2025-05-16",18.322,18.3969,18.0877,18.2751,132300.0],["2025-05-19",18.1814,18.2564,18.0314,18.2189,134200.0],["2025-05-20",18.1814,18.2189,18.0127,18.1252,115200.0],["2025-05-21",17.994,18.2001,17.7034,17.7315,112300.0],["2025-05-22",17.7128,17.7597,17.5347,17.5535,133000.0],["2025-05-23",17.4316,17.5722,17.3473,17.4598,128100.0],["2025-05-27",17.5628,17.8253,17.3192,17.7409,144900.0],["2025-05-28",17.7128,17.7503,17.3848,17.3942,110200.0],["2025-05-29",17.4316,17.5535,17.3192,17.5441,95900.0],["2025-05-30",17.5441,17.591,17.3473,17.4972,136600.0],["2025-06-02",17.441,17.4785,17.2255,17.3286,130800.0],["2025-06-03",17.2817,17.5722,17.2255,17.4785,112800.0],["2025-06-04",17.4504,17.5535,17.2817,17.3286,126900.0],["2025-06-05",17.3285,17.4785,17.2723,17.366,146300.0],["2025-06-06",17.5441,17.6003,17.2255,17.3848,93600.0],["2025-06-09",17.3942,17.6003,17.2629,17.4785,126100.0],["2025-06-10",17.6003,17.7784,17.3942,17.6097,132900.0],["2025-06-11",17.6659,17.7315,17.5066,17.5535,162500.0],["2025-06-12",17.4316,17.6659,17.3848,17.6659,181900.0],["2025-06-13",17.5722,17.5722,17.2442,17.2817,136100.0],["2025-06-16",17.3754,17.5441,17.2629,17.5441,136600.0],["2025-06-17",17.4035,17.5722,17.3942,17.4879,83100.0],["2025-06-18",17.4223,17.5066,17.3098,17.3379,86100.0],["2025-06-20",17.3848,17.3848,17.0943,17.0943,259700.0],["2025-06-23",17.2536,17.8159,17.2161,17.8159,194200.0],["2025-06-24",17.7409,17.9377,17.5816,17.8159,155600.0],["2025-06-25",17.8065,17.8815,17.2911,17.3098,200000.0],["2025-06-26",17.2723,17.4035,17.1317,17.4035,146300.0],["2025-06-27",17.4598,17.5254,17.1036,17.1692,278600.0],["2025-06-30",17.2067,17.2723,16.9818,17.0005,181200.0],["2025-07-01",16.9349,17.5628,16.9349,17.3286,207100.0],["2025-07-02",17.3379,17.4598,17.2536,17.4035,139800.0],["2025-07-03",17.4879,17.4879,17.3285,17.4879,63300.0],["2025-07-07",17.3567,17.5254,17.1973,17.2442,152100.0],["2025-07-08",17.1973,17.4129,17.1973,17.2442,206600.0],["2025-07-09",17.3192,17.3942,17.1505,17.3379,135200.0],["2025-07-10",17.3379,17.7128,17.2817,17.591,204200.0],["2025-07-11",17.4295,17.4675,17.2585,17.287,120200.0],["2025-07-14",17.249,17.515,17.173,17.515,165100.0],["2025-07-15",17.5245,17.5245,16.9166,16.9451,133800.0],["2025-07-16",17.0021,17.135,16.6506,16.8406,202900.0],["2025-07-17",16.8691,16.9736,16.7741,16.9166,171700.0],["2025-07-18",17.0021,17.0306,16.7931,16.8596,177600.0],["2025-07-21",16.9071,17.0875,16.8311,16.8596,228700.0],["2025-07-22",16.8881,17.2205,16.7741,17.116,160300.0],["2025-07-23",17.1825,17.306,17.135,17.306,149400.0],["2025-07-24",17.23,17.306,17.0686,17.135,114900.0],["2025-07-25",17.192,17.2395,17.0306,17.0496,130200.0],["2025-07-28",17.0875,17.268,17.0781,17.2015,108200.0],["2025-07-29",17.2395,17.2395,17.0686,17.135,104900.0],["2025-07-30",17.572,17.5815,16.8501,16.9356,216800.0],["2025-07-31",16.8121,17.0401,16.7171,16.9071,227200.0],["2025-08-01",16.8596,16.9641,16.6601,16.6886,311600.0],["2025-08-04",16.6696,17.097,16.6696,16.9831,228000.0],["2025-08-05",16.9261,17.23,16.8501,17.192,143400.0],["2025-08-06",17.1255,17.268,17.078,17.192,134100.0],["2025-08-07",17.268,17.382,17.0591,17.0781,139000.0],["2025-08-08",17.173,17.325,17.0875,17.249,189100.0],["2025-08-11",17.249,17.3345,16.9641,17.0875,140500.0],["2025-08-12",17.0875,17.496,17.0401,17.439,173600.0],["2025-08-13",17.401,17.7144,17.363,17.6574,217300.0],["2025-08-14",17.5245,17.5245,17.306,17.3155,117900.0],["2025-08-15",17.363,17.401,17.0686,17.154,107500.0],["2025-08-18",17.154,17.325,17.0591,17.1255,110000.0],["2025-08-19",17.1445,17.3725,17.135,17.3345,106700.0],["2025-08-20",17.363,17.4865,17.116,17.116,104200.0],["2025-08-21",17.0686,17.2015,17.0686,17.154,93900.0],["2025-08-22",17.249,17.7714,17.192,17.7619,160200.0],["2025-08-25",17.6385,17.7334,17.5055,17.5435,129900.0],["2025-08-26",17.5435,17.7144,17.4675,17.515,81100.0],["2025-08-27",17.515,17.6005,17.4295,17.5815,83600.0],["2025-08-28",17.648,17.648,17.3535,17.4865,66500.0],["2025-08-29",17.5245,17.5245,17.268,17.3535,135100.0],["2025-09-02",17.2775,17.382,17.192,17.325,116700.0],["2025-09-03",17.2585,17.3915,17.192,17.2775,155500.0],["2025-09-04",17.344,17.6954,17.2965,17.6764,123100.0],["2025-09-05",17.667,17.7999,17.3915,17.553,113200.0],["2025-09-08",17.5435,17.553,17.3915,17.515,106900.0],["2025-09-09",17.534,17.534,17.1065,17.173,121800.0],["2025-09-10",17.116,17.211,16.9071,17.0686,138100.0],["2025-09-11",17.0591,17.4865,17.0306,17.4485,125800.0],["2025-09-12",17.3535,17.3725,17.0496,17.0781,73800.0],["2025-09-15",17.135,17.2205,17.0781,17.154,90600.0],["2025-09-16",17.0875,17.268,17.0686,17.2585,99300.0],["2025-09-17",17.249,17.629,17.0875,17.2205,124000.0],["2025-09-18",17.154,17.42,17.116,17.382,117000.0],["2025-09-19",17.3915,17.4295,17.135,17.23,395900.0],["2025-09-22",17.7429,17.7619,17.4105,17.6574,139900.0],["2025-09-23",17.6575,17.7524,17.2395,17.325,162400.0],["2025-09-24",17.249,17.496,17.249,17.401,107700.0],["2025-09-25",17.3725,17.458,17.173,17.23,94300.0],["2025-09-26",17.3155,17.477,17.23,17.439,125500.0],["2025-09-29",17.4675,17.4865,17.1635,17.2015,92600.0],["2025-09-30",17.173,17.382,17.154,17.363,146300.0],["2025-10-01",17.363,17.477,17.249,17.363,172000.0],["2025-10-02",17.363,17.3915,17.1255,17.1825,127900.0],["2025-10-03",17.135,17.458,17.135,17.249,116800.0],["2025-10-06",17.249,17.3535,16.8026,16.8026,208800.0],["2025-10-07",16.8121,16.9451,16.5271,16.6031,209900.0],["2025-10-08",16.6221,16.8406,16.5366,16.7741,196100.0],["2025-10-09",16.6886,16.8786,16.6316,16.6316,189600.0],["2025-10-10",16.6798,16.8051,16.3907,16.4004,209200.0],["2025-10-13",16.5064,16.7858,16.4775,16.7087,198100.0],["2025-10-14",16.5642,17.0074,16.5642,16.9303,219400.0],["2025-10-15",16.9207,17.2098,16.7665,16.8147,197300.0],["2025-10-16",16.8629,16.9014,16.728,16.7858,217500.0],["2025-10-17",16.7569,16.9689,16.5449,16.5738,212100.0],["2025-10-20",16.6413,16.8243,16.3522,16.5642,249400.0],["2025-10-21",16.5834,16.6124,16.2173,16.2558,236500.0],["2025-10-22",16.2655,16.5256,16.2655,16.4196,255600.0],["2025-10-23",16.4678,16.5064,16.3522,16.3522,153200.0],["2025-10-24",16.4775,16.516,16.1691,16.3329,157000.0],["2025-10-27",16.3811,16.4004,15.9667,15.9667,217500.0],["2025-10-28",15.9667,16.1691,15.8704,16.092,192100.0],["2025-10-29",16.0535,16.2076,15.8126,15.9089,247100.0],["2025-10-30",15.8511,15.986,15.7066,15.9475,286800.0],["2025-10-31",15.9186,15.9667,15.7451,15.8029,209400.0],["2025-11-03",15.8126,16.8147,15.774,16.3715,636500.0],["2025-11-04",16.4582,16.4582,16.1402,16.3425,253100.0],["2025-11-05",16.3425,16.6413,16.3233,16.5256,205400.0],["2025-11-06",16.41,16.5353,16.2462,16.3233,280000.0],["2025-11-07",16.3715,16.728,16.3136,16.3522,253000.0],["2025-11-10",16.3811,16.5353,16.2847,16.4004,265400.0],["2025-11-11",16.4582,16.622,16.3136,16.3329,181300.0],["2025-11-12",16.3907,16.4678,16.0535,16.2655,148100.0],["2025-11-13",16.1498,16.4004,16.1402,16.3618,164500.0],["2025-11-14",16.3329,16.3329,16.0246,16.2847,211700.0],["2025-11-17",16.2076,16.2558,15.7355,15.7837,240800.0],["2025-11-18",15.774,16.1306,15.774,16.0246,178900.0],["2025-11-19",16.092,16.1402,15.9378,16.0342,141600.0],["2025-11-20",16.1017,16.1787,15.9089,16.1595,181700.0],["2025-11-21",16.2173,16.4775,16.1691,16.4485,156100.0],["2025-11-24",16.3811,16.4871,16.2366,16.3233,843200.0],["2025-11-25",16.3715,16.8533,16.3715,16.728,233000.0],["2025-11-26",16.6509,16.7569,16.5931,16.6316,185100.0],["2025-11-28",16.6413,16.8436,16.6124,16.8051,145900.0],["2025-12-01",16.6509,16.9785,16.6316,16.9496,219500.0],["2025-12-02",16.94,16.9882,16.6991,16.9593,161800.0],["2025-12-03",16.9496,17.3158,16.8533,17.2483,176200.0],["2025-12-04",17.1809,17.1809,16.9014,16.9593,167200.0],["2025-12-05",17.046,17.258,16.9882,17.1423,162400.0],["2025-12-08",17.1134,17.1616,16.7665,16.7954,142800.0],["2025-12-09",16.7665,17.0845,16.7087,17.0363,219100.0],["2025-12-10",17.0749,17.3351,16.9207,17.1423,218900.0],["2025-12-11",17.1038,17.5856,17.1038,17.5663,254600.0],["2025-12-12",17.5374,17.8072,17.3929,17.6916,206000.0],["2025-12-15",17.6819,17.7976,17.5856,17.6723,197000.0],["2025-12-16",17.6241,17.7301,17.4989,17.6241,169400.0],["2025-12-17",17.4892,17.6049,17.2387,17.4796,205200.0],["2025-12-18",17.4796,17.7976,17.4796,17.7398,194200.0],["2025-12-19",17.5856,17.7109,17.2965,17.4121,431800.0],["2025-12-22",17.9903,18.3083,17.2965,17.5567,332200.0],["2025-12-23",17.4603,17.6434,16.8147,17.4218,288000.0],["2025-12-24",17.4507,17.5278,17.2483,17.47,133800.0],["2025-12-26",17.4507,17.6916,17.3543,17.6241,225500.0],["2025-12-29",17.6241,17.7879,17.5567,17.7687,240400.0],["2025-12-30",17.6723,17.7879,17.5567,17.6627,176600.0],["2025-12-31",17.6819,17.6819,17.3447,17.3543,143600.0],["2026-01-02",17.3543,17.5181,17.1327,17.3447,148600.0],["2026-01-05",17.3061,17.6819,17.3061,17.4025,232200.0],["2026-01-06",17.4121,17.547,17.2387,17.4796,181300.0],["2026-01-07",17.5856,17.5856,17.2098,17.4218,242600.0],["2026-01-08",17.3143,17.7931,17.2948,17.6954,301200.0],["2026-01-09",17.6954,18.0178,17.6074,18.008,195200.0],["2026-01-12",17.9787,18.2816,17.7833,18.2035,186200.0],["2026-01-13",18.1839,18.3207,18.0178,18.1741,174400.0],["2026-01-14",18.1351,18.5845,18.1253,18.4673,325600.0],["2026-01-15",18.4477,18.8386,18.3696,18.7409,169700.0],["2026-01-16",18.6529,18.8483,18.5454,18.8288,184300.0],["2026-01-20",18.7213,18.8093,18.565,18.692,148200.0],["2026-01-21",18.6725,19.1122,18.6725,19.1024,222100.0],["2026-01-22",19.1024,19.4053,19.0633,19.249,171800.0],["2026-01-23",19.1903,19.3076,18.7409,18.8777,150400.0],["2026-01-26",18.9656,18.9656,18.6627,18.7995,143800.0],["2026-01-27",18.8581,18.9949,18.7116,18.8679,108900.0],["2026-01-28",18.9167,18.9558,18.5357,18.5454,169600.0],["2026-01-29",18.6334,18.819,18.438,18.7116,239500.0],["2026-01-30",18.7018,19.1903,18.6725,19.0438,197000.0],["2026-02-02",19.1122,19.4248,18.9558,19.3564,257400.0],["2026-02-03",19.3955,19.4444,19.0633,19.3174,179900.0],["2026-02-04",19.3564,19.9329,19.3369,19.9036,215500.0],["2026-02-05",19.8352,20.06,19.63,19.9818,206100.0],["2026-02-06",19.9818,20.1772,19.7668,19.9427,181100.0],["2026-02-09",19.9427,20.0697,19.7375,19.8939,119000.0],["2026-02-10",20.0111,20.3238,19.9525,20.0795,149200.0],["2026-02-11",20.1968,20.2749,19.8255,20.0502,96100.0],["2026-02-12",20.06,20.1772,19.7473,19.9329,129200.0],["2026-02-13",20.0306,20.3335,19.8059,20.2847,123500.0],["2026-02-17",20.1772,20.2456,19.9134,20.1088,169500.0],["2026-02-18",20.0502,20.2554,19.9622,20.2358,134400.0],["2026-02-19",20.0893,20.2261,19.9818,20.0209,150200.0],["2026-02-20",20.06,20.1479,19.6496,19.9916,198300.0],["2026-02-23",19.9916,20.4703,19.9525,20.3042,213400.0],["2026-02-24",20.314,20.6658,20.314,20.6169,124100.0],["2026-02-25",20.5974,20.783,20.3531,20.7342,177100.0],["2026-02-26",20.6951,20.8319,20.441,20.5583,182400.0],["2026-02-27",20.3922,20.7048,20.1968,20.6267,217900.0],["2026-03-02",20.4997,20.7537,20.4801,20.5974,149600.0],["2026-03-03",20.1772,20.7342,20.1577,20.7048,134900.0],["2026-03-04",20.656,21.1055,20.4606,20.9784,168000.0],["2026-03-05",20.783,20.8319,20.6658,20.7244,120800.0],["2026-03-06",20.5583,20.8612,20.3531,20.8221,191800.0],["2026-03-09",20.6071,20.783,20.3042,20.6755,176000.0],["2026-03-10",20.5974,20.8905,20.5094,20.5485,125700.0],["2026-03-11",20.5485,20.783,20.5094,20.7342,88700.0],["2026-03-12",20.6169,20.9491,20.6071,20.7732,141900.0],["2026-03-13",20.7732,20.8514,20.5485,20.6658,130200.0],["2026-03-16",20.7635,20.8221,20.5094,20.656,140300.0],["2026-03-17",20.6071,20.8319,20.3629,20.4215,181300.0],["2026-03-18",20.3922,20.441,19.9525,19.972,172700.0],["2026-03-19",19.9232,20.1186,19.7473,19.9818,183600.0],["2026-03-20",20.0893,20.0893,19.8059,19.972,711400.0],["2026-03-23",20.2554,20.7635,20.2163,20.6364,177800.0],["2026-03-24",20.4703,21.0273,20.4606,20.8905,135000.0],["2026-03-25",20.998,20.998,20.5485,20.871,97400.0],["2026-03-26",20.783,21.0077,20.7732,20.9491,129500.0],["2026-03-27",20.8123,20.9198,20.7732,20.8319,105400.0],["2026-03-30",21.0077,21.3693,20.871,21.252,208300.0],["2026-03-31",21.3986,21.4474,20.8123,20.9296,197700.0],["2026-04-01",21.0077,21.2618,20.8026,21.1348,119100.0],["2026-04-02",21.1348,21.3986,20.9589,21.1934,88600.0],["2026-04-06",21.1055,21.2911,21.0664,21.2716,75500.0],["2026-04-07",21.2911,21.3595,21.1543,21.2227,77800.0],["2026-04-08",21.4768,21.6722,21.4084,21.6136,143700.0],["2026-04-09",21.4865,21.8481,21.4572,21.8481,135400.0],["2026-04-10",21.7894,21.8383,21.4963,21.7308,95000.0],["2026-04-13",21.6814,21.8,21.5529,21.7703,129000.0],["2026-04-14",21.6616,21.6616,21.5035,21.5134,147300.0],["2026-04-15",21.464,21.464,20.8711,21.1478,167500.0],["2026-04-16",21.0391,21.2268,21.0292,21.0588,99800.0],["2026-04-17",21.1972,21.543,21.0983,21.4146,247400.0],["2026-04-20",20.792,20.9699,19.3196,19.5271,409900.0],["2026-04-21",19.5666,19.9125,19.4678,19.5567,223700.0],["2026-04-22",19.5666,20.0904,19.5666,20.0904,216700.0],["2026-04-23",20.1892,20.5944,20.0508,20.3473,187900.0],["2026-04-24",20.2781,20.5845,19.9421,20.0904,174900.0],["2026-04-27",20.1398,20.2287,20.0113,20.1595,130400.0],["2026-04-28",20.4066,20.5351,20.1991,20.4165,125400.0],["2026-04-29",20.3374,20.5054,20.2683,20.3572,130500.0],["2026-04-30",20.3868,20.6932,20.1101,20.6339,227300.0],["2026-05-01",20.6537,20.8908,20.4955,20.8711,146000.0],["2026-05-04",20.6833,20.8315,19.7445,20.2584,608600.0],["2026-05-05",20.288,20.6438,20.0706,20.3078,136100.0],["2026-05-06",20.4264,20.4264,19.8927,20.1101,145300.0],["2026-05-07",20.1101,20.545,20.0805,20.545,149600.0],["2026-05-08",20.2683,20.5054,20.2584,20.4264,88700.0],["2026-05-11",20.4362,20.4362,20.0014,20.0805,129500.0],["2026-05-12",20.1694,20.1694,19.8828,19.9619,107500.0],["2026-05-13",19.8532,20.0212,19.7247,19.952,144300.0],["2026-05-14",20.0508,20.2386,19.9323,20.041,100500.0],["2026-05-15",20.0212,20.1003,19.7445,19.784,98800.0],["2026-05-18",19.7247,20.2485,19.7247,20.1497,105700.0],["2026-05-19",20.0904,20.2584,19.8038,19.8236,117600.0],["2026-05-20",19.8137,19.9916,19.7247,19.7643,171000.0],["2026-05-21",19.7247,19.9125,19.4678,19.8038,164500.0],["2026-05-22",19.9817,20.0706,19.7346,20.041,136000.0],["2026-05-26",20.041,20.2386,19.952,20.1793,108100.0],["2026-05-27",20.1398,20.4066,19.8433,20.2683,120300.0],["2026-05-28",20.2683,20.3572,20.041,20.2979,107100.0],["2026-05-29",20.1694,20.2584,20.041,20.2188,124900.0],["2026-06-01",20.1793,20.4362,20.0904,20.3572,166300.0],["2026-06-02",20.2485,20.5944,20.0904,20.4857,96300.0],["2026-06-03",20.3473,20.3473,19.9026,19.9224,103600.0],["2026-06-04",20.1595,20.4362,20.1595,20.2781,84300.0],["2026-06-05",20.3671,20.5746,20.2683,20.3473,94200.0],["2026-06-08",20.3473,20.4362,20.0706,20.0706,116300.0],["2026-06-09",20.1595,20.456,20.1595,20.3078,110500.0],["2026-06-10",20.4955,20.7327,20.3473,20.6339,96700.0],["2026-06-11",20.7525,20.7525,20.5054,20.5647,103900.0],["2026-06-12",20.6339,20.9402,20.456,20.5054,140300.0],["2026-06-15",20.4362,20.6042,20.12,20.12,159400.0],["2026-06-16",20.2584,20.4955,19.9421,20.2683,104500.0],["2026-06-17",20.1595,20.3177,19.7643,19.8137,132900.0],["2026-06-18",19.952,20.1892,19.8828,20.0904,319800.0],["2026-06-22",19.8038,20.3572,19.7544,20.2188,193700.0],["2026-06-23",19.8631,21.2268,19.8631,21.1675,177500.0],["2026-06-24",21.1675,21.2466,20.6438,20.9798,305300.0],["2026-06-25",21.0094,21.0588,20.7129,20.9205,132000.0],["2026-06-26",21.0292,21.632,20.9896,21.632,697700.0],["2026-06-29",21.6419,21.6419,21.0885,21.4047,170200.0],["2026-06-30",21.296,21.3059,20.7525,20.9995,196100.0],["2026-07-01",21.0983,21.6616,21.0489,21.4541,155600.0],["2026-07-02",21.4541,21.5035,21.1082,21.2367,90800.0],["2026-07-06",21.2071,21.3948,20.8513,20.9798,175600.0],["2026-07-07",21.2663,21.3454,20.9007,20.9501,140100.0],["2026-07-08",20.9106,21.0292,20.7525,20.8612,142400.0],["2026-07-09",20.7129,20.9699,20.6339,20.96,121900.0],["2026-07-10",20.89,21.11,20.78,20.85,140600.0],["2026-07-13",20.81,21.44,20.8,21.3,187500.0],["2026-07-14",21.22,21.26,21.02,21.02,106500.0],["2026-07-15",21.07,21.33,21.07,21.17,110600.0],["2026-07-16",21.34,21.75,21.33,21.71,175300.0],["2026-07-17",21.67,21.99,21.28,21.38,135700.0],["2026-07-20",21.43,21.46,21.13,21.33,96700.0],["2026-07-21",21.22,21.31,21.04,21.25,98300.0],["2026-07-22",21.26,21.35,21.08,21.28,78400.0],["2026-07-23",21.17,21.43,21.0,21.33,130900.0],["2026-07-24",21.44,21.64,21.3,21.58,113300.0],["2026-07-27",21.65,21.85,21.65,21.73,93300.0],["2026-07-28",21.98,22.18,21.76,21.89,101800.0],["2026-07-29",21.9,22.03,21.75,21.91,125000.0],["2026-07-30",21.82,21.82,21.44,21.66,93100.0],["2026-07-31",21.59,21.85,21.37,21.8,112200.0],["2026-08-03",21.96,22.2,21.75,22.07,192300.0],["2026-08-04",21.91,22.4,21.81,22.32,154300.0],["2026-08-05",22.38,22.38,21.75,22.2,115500.0],["2026-08-06",22.27,22.55,22.15,22.21,122900.0],["2026-08-07",22.23,22.5,22.13,22.3,113300.0],["2026-08-10",22.16,22.35,21.97,22.07,120100.0],["2026-08-11",22.04,22.3,22.02,22.13,125500.0],["2026-08-12",22.0,22.25,21.79,21.96,157000.0],["2026-08-13",22.12,22.22,21.83,22.08,127800.0],["2026-08-14",22.16,22.22,21.98,22.1,99500.0],["2026-08-17",22.0,22.56,22.0,22.32,243700.0],["2026-08-18",22.5,22.6,22.315,22.53,141062.0],["2026-08-19",22.56,22.94,22.26,22.35,225410.131491],["2026-08-20",22.21,22.515,22.01,22.15,211537.176451],["2026-08-21",22.19,22.28,21.54,21.57,350267.961741],["2026-08-24",21.74,21.8899,21.4401,21.52,168612.4538],["2026-08-25",21.44,21.5,21.22,21.45,116774.196001],["2026-09-15",21.33,21.415,21,21.29,128786.248566],["2026-09-16",21.38,21.51,21.1101,21.34,110332.639383],["2026-09-17",21.44,21.52,21.15,21.39,138546.904518],["2026-09-18",21.31,21.4799,21.1,21.32,457299.1221],["2026-09-21",21.33,21.5799,21.1,21.49,177165.286517],["2026-09-22",21.57,22.17,21.535,22.08,235188.524916]]}